var MINUTE_5DAY_DATA={
    "symbol": "600000.sh",
    "name": "xxxxxxx",
    "data": [
        {
            "minute": [
                [
                    925,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    42500,
                    306425,
                    7.21,
                    20230707
                ],
                [
                    930,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    42500,
                    306425,
                    7.21,
                    20230707
                ],
                [
                    931,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    269400,
                    1939823,
                    7.202,
                    20230707
                ],
                [
                    932,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    231900,
                    1672034,
                    7.205,
                    20230707
                ],
                [
                    933,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    144300,
                    1041820,
                    7.208,
                    20230707
                ],
                [
                    934,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    87300,
                    630341,
                    7.21,
                    20230707
                ],
                [
                    935,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    49600,
                    358287,
                    7.211,
                    20230707
                ],
                [
                    936,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    106700,
                    769942,
                    7.211,
                    20230707
                ],
                [
                    937,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    38400,
                    276864,
                    7.211,
                    20230707
                ],
                [
                    938,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    31000,
                    223473,
                    7.211,
                    20230707
                ],
                [
                    939,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    38500,
                    277594,
                    7.211,
                    20230707
                ],
                [
                    940,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    17400,
                    125526,
                    7.211,
                    20230707
                ],
                [
                    941,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    20400,
                    147115,
                    7.211,
                    20230707
                ],
                [
                    942,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    29300,
                    211273,
                    7.211,
                    20230707
                ],
                [
                    943,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    154000,
                    1111381,
                    7.212,
                    20230707
                ],
                [
                    944,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    33300,
                    240129,
                    7.212,
                    20230707
                ],
                [
                    945,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    198400,
                    1432724,
                    7.213,
                    20230707
                ],
                [
                    946,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    56200,
                    405804,
                    7.213,
                    20230707
                ],
                [
                    947,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    187400,
                    1353030,
                    7.214,
                    20230707
                ],
                [
                    948,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    35900,
                    258878,
                    7.214,
                    20230707
                ],
                [
                    949,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    38000,
                    274313,
                    7.214,
                    20230707
                ],
                [
                    950,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    15500,
                    111781,
                    7.214,
                    20230707
                ],
                [
                    951,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    264900,
                    1909460,
                    7.213,
                    20230707
                ],
                [
                    952,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    372800,
                    2690957,
                    7.214,
                    20230707
                ],
                [
                    953,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    83100,
                    599982,
                    7.214,
                    20230707
                ],
                [
                    954,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    18600,
                    134301,
                    7.214,
                    20230707
                ],
                [
                    955,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    11900,
                    85968,
                    7.214,
                    20230707
                ],
                [
                    956,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    43900,
                    317337,
                    7.215,
                    20230707
                ],
                [
                    957,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    19300,
                    139534,
                    7.215,
                    20230707
                ],
                [
                    958,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    11900,
                    86027,
                    7.215,
                    20230707
                ],
                [
                    959,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    25800,
                    186293,
                    7.215,
                    20230707
                ],
                [
                    1000,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    77800,
                    561725,
                    7.215,
                    20230707
                ],
                [
                    1001,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    53400,
                    385801,
                    7.215,
                    20230707
                ],
                [
                    1002,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    65000,
                    469650,
                    7.215,
                    20230707
                ],
                [
                    1003,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    945700,
                    6843184,
                    7.221,
                    20230707
                ],
                [
                    1004,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    130900,
                    947953,
                    7.221,
                    20230707
                ],
                [
                    1005,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    118800,
                    859986,
                    7.222,
                    20230707
                ],
                [
                    1006,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    14200,
                    102846,
                    7.222,
                    20230707
                ],
                [
                    1007,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    173300,
                    1253355,
                    7.222,
                    20230707
                ],
                [
                    1008,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    42200,
                    305229,
                    7.222,
                    20230707
                ],
                [
                    1009,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    3100,
                    22413,
                    7.222,
                    20230707
                ],
                [
                    1010,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    30900,
                    223680,
                    7.222,
                    20230707
                ],
                [
                    1011,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    11500,
                    83220,
                    7.222,
                    20230707
                ],
                [
                    1012,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    11400,
                    82498,
                    7.223,
                    20230707
                ],
                [
                    1013,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    10300,
                    74525,
                    7.223,
                    20230707
                ],
                [
                    1014,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    12200,
                    88303,
                    7.223,
                    20230707
                ],
                [
                    1015,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    12900,
                    93374,
                    7.223,
                    20230707
                ],
                [
                    1016,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    8800,
                    63667,
                    7.223,
                    20230707
                ],
                [
                    1017,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    26800,
                    193995,
                    7.223,
                    20230707
                ],
                [
                    1018,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    10200,
                    73817,
                    7.223,
                    20230707
                ],
                [
                    1019,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    8900,
                    64429,
                    7.223,
                    20230707
                ],
                [
                    1020,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    30600,
                    221404,
                    7.223,
                    20230707
                ],
                [
                    1021,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    17000,
                    122956,
                    7.223,
                    20230707
                ],
                [
                    1022,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    8600,
                    62247,
                    7.223,
                    20230707
                ],
                [
                    1023,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    18100,
                    130921,
                    7.223,
                    20230707
                ],
                [
                    1024,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    50800,
                    367521,
                    7.223,
                    20230707
                ],
                [
                    1025,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    57800,
                    417975,
                    7.223,
                    20230707
                ],
                [
                    1026,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    44000,
                    318132,
                    7.223,
                    20230707
                ],
                [
                    1027,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    54600,
                    394343,
                    7.223,
                    20230707
                ],
                [
                    1028,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    32500,
                    234662,
                    7.223,
                    20230707
                ],
                [
                    1029,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    23200,
                    167633,
                    7.223,
                    20230707
                ],
                [
                    1030,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    14400,
                    104077,
                    7.223,
                    20230707
                ],
                [
                    1031,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    62900,
                    454640,
                    7.223,
                    20230707
                ],
                [
                    1032,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    40100,
                    289608,
                    7.223,
                    20230707
                ],
                [
                    1033,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    87100,
                    628610,
                    7.223,
                    20230707
                ],
                [
                    1034,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    33700,
                    243016,
                    7.223,
                    20230707
                ],
                [
                    1035,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    330100,
                    2379824,
                    7.222,
                    20230707
                ],
                [
                    1036,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    16900,
                    121686,
                    7.222,
                    20230707
                ],
                [
                    1037,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    119100,
                    858705,
                    7.222,
                    20230707
                ],
                [
                    1038,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    300,
                    2163,
                    7.222,
                    20230707
                ],
                [
                    1039,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    51900,
                    374198,
                    7.222,
                    20230707
                ],
                [
                    1040,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    31000,
                    223356,
                    7.222,
                    20230707
                ],
                [
                    1041,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    51900,
                    373939,
                    7.222,
                    20230707
                ],
                [
                    1042,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    256100,
                    1843735,
                    7.221,
                    20230707
                ],
                [
                    1043,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    4300,
                    30958,
                    7.221,
                    20230707
                ],
                [
                    1044,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    27800,
                    200149,
                    7.221,
                    20230707
                ],
                [
                    1045,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    20900,
                    150472,
                    7.221,
                    20230707
                ],
                [
                    1046,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    49900,
                    359227,
                    7.22,
                    20230707
                ],
                [
                    1047,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    51800,
                    372985,
                    7.22,
                    20230707
                ],
                [
                    1048,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    26900,
                    193695,
                    7.22,
                    20230707
                ],
                [
                    1049,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    8900,
                    64080,
                    7.22,
                    20230707
                ],
                [
                    1050,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    91300,
                    657209,
                    7.22,
                    20230707
                ],
                [
                    1051,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    40700,
                    292820,
                    7.22,
                    20230707
                ],
                [
                    1052,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    45300,
                    325905,
                    7.219,
                    20230707
                ],
                [
                    1053,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    3200,
                    23037,
                    7.219,
                    20230707
                ],
                [
                    1054,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    559300,
                    4021484,
                    7.217,
                    20230707
                ],
                [
                    1055,
                    7.18,
                    7.18,
                    7.18,
                    7.18,
                    394400,
                    2835733,
                    7.215,
                    20230707
                ],
                [
                    1056,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    135100,
                    971369,
                    7.215,
                    20230707
                ],
                [
                    1057,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    33100,
                    238104,
                    7.215,
                    20230707
                ],
                [
                    1058,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    14100,
                    101415,
                    7.215,
                    20230707
                ],
                [
                    1059,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    5800,
                    41706,
                    7.215,
                    20230707
                ],
                [
                    1100,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    5100,
                    36681,
                    7.215,
                    20230707
                ],
                [
                    1101,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    900,
                    6474,
                    7.215,
                    20230707
                ],
                [
                    1102,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    3200,
                    23010,
                    7.215,
                    20230707
                ],
                [
                    1103,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    19200,
                    138067,
                    7.215,
                    20230707
                ],
                [
                    1104,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    27900,
                    200727,
                    7.215,
                    20230707
                ],
                [
                    1105,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    17000,
                    122358,
                    7.215,
                    20230707
                ],
                [
                    1106,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    13500,
                    97178,
                    7.215,
                    20230707
                ],
                [
                    1107,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    34400,
                    247348,
                    7.215,
                    20230707
                ],
                [
                    1108,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    7700,
                    55414,
                    7.215,
                    20230707
                ],
                [
                    1109,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    20600,
                    148215,
                    7.214,
                    20230707
                ],
                [
                    1110,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    8400,
                    60424,
                    7.214,
                    20230707
                ],
                [
                    1111,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    16900,
                    121632,
                    7.214,
                    20230707
                ],
                [
                    1112,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    462900,
                    3332833,
                    7.214,
                    20230707
                ],
                [
                    1113,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    68300,
                    492052,
                    7.213,
                    20230707
                ],
                [
                    1114,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    32500,
                    234074,
                    7.213,
                    20230707
                ],
                [
                    1115,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    41600,
                    299530,
                    7.213,
                    20230707
                ],
                [
                    1116,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    47600,
                    342831,
                    7.213,
                    20230707
                ],
                [
                    1117,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    39700,
                    285861,
                    7.213,
                    20230707
                ],
                [
                    1118,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    1600,
                    11522,
                    7.213,
                    20230707
                ],
                [
                    1119,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    7500,
                    54024,
                    7.213,
                    20230707
                ],
                [
                    1120,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    22800,
                    164385,
                    7.213,
                    20230707
                ],
                [
                    1121,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    33200,
                    239043,
                    7.213,
                    20230707
                ],
                [
                    1122,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    49400,
                    355686,
                    7.213,
                    20230707
                ],
                [
                    1123,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    58800,
                    423288,
                    7.213,
                    20230707
                ],
                [
                    1124,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    54000,
                    388421,
                    7.213,
                    20230707
                ],
                [
                    1125,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    100500,
                    722700,
                    7.213,
                    20230707
                ],
                [
                    1126,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    21300,
                    153237,
                    7.213,
                    20230707
                ],
                [
                    1127,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    46200,
                    332341,
                    7.212,
                    20230707
                ],
                [
                    1128,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    55600,
                    399881,
                    7.212,
                    20230707
                ],
                [
                    1129,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    100,
                    721,
                    7.212,
                    20230707
                ],
                [
                    1130,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    41900,
                    301635,
                    7.212,
                    20230707
                ],
                [
                    1300,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    63700,
                    458986,
                    7.212,
                    20230707
                ],
                [
                    1301,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    63700,
                    458986,
                    7.212,
                    20230707
                ],
                [
                    1302,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    59400,
                    427703,
                    7.212,
                    20230707
                ],
                [
                    1303,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    5400,
                    38832,
                    7.212,
                    20230707
                ],
                [
                    1304,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    73900,
                    531570,
                    7.212,
                    20230707
                ],
                [
                    1305,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    32900,
                    236603,
                    7.212,
                    20230707
                ],
                [
                    1306,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    48500,
                    349204,
                    7.212,
                    20230707
                ],
                [
                    1307,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    63900,
                    459717,
                    7.212,
                    20230707
                ],
                [
                    1308,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    36300,
                    261304,
                    7.212,
                    20230707
                ],
                [
                    1309,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    10600,
                    76354,
                    7.212,
                    20230707
                ],
                [
                    1310,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    56700,
                    408814,
                    7.212,
                    20230707
                ],
                [
                    1311,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    42300,
                    305040,
                    7.212,
                    20230707
                ],
                [
                    1312,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    16800,
                    121186,
                    7.212,
                    20230707
                ],
                [
                    1313,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    45600,
                    328982,
                    7.212,
                    20230707
                ],
                [
                    1314,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    16600,
                    119741,
                    7.212,
                    20230707
                ],
                [
                    1315,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    5200,
                    37537,
                    7.212,
                    20230707
                ],
                [
                    1316,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    24200,
                    174491,
                    7.212,
                    20230707
                ],
                [
                    1317,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    66000,
                    476005,
                    7.212,
                    20230707
                ],
                [
                    1318,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    24800,
                    178833,
                    7.212,
                    20230707
                ],
                [
                    1319,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    40300,
                    290581,
                    7.212,
                    20230707
                ],
                [
                    1320,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    31900,
                    230090,
                    7.212,
                    20230707
                ],
                [
                    1321,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    233100,
                    1682955,
                    7.212,
                    20230707
                ],
                [
                    1322,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    32000,
                    231174,
                    7.212,
                    20230707
                ],
                [
                    1323,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    59700,
                    431228,
                    7.212,
                    20230707
                ],
                [
                    1324,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    40100,
                    289677,
                    7.212,
                    20230707
                ],
                [
                    1325,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    54600,
                    394757,
                    7.212,
                    20230707
                ],
                [
                    1326,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    11300,
                    81697,
                    7.212,
                    20230707
                ],
                [
                    1327,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    11500,
                    83123,
                    7.212,
                    20230707
                ],
                [
                    1328,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    3600,
                    26027,
                    7.212,
                    20230707
                ],
                [
                    1329,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    105400,
                    761145,
                    7.212,
                    20230707
                ],
                [
                    1330,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    53100,
                    383397,
                    7.212,
                    20230707
                ],
                [
                    1331,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    4000,
                    28895,
                    7.212,
                    20230707
                ],
                [
                    1332,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    81000,
                    584858,
                    7.212,
                    20230707
                ],
                [
                    1333,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    49100,
                    354218,
                    7.212,
                    20230707
                ],
                [
                    1334,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    26900,
                    194198,
                    7.212,
                    20230707
                ],
                [
                    1335,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    14000,
                    101118,
                    7.212,
                    20230707
                ],
                [
                    1336,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    2000,
                    14459,
                    7.212,
                    20230707
                ],
                [
                    1337,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    35200,
                    254229,
                    7.212,
                    20230707
                ],
                [
                    1338,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    2700,
                    19504,
                    7.212,
                    20230707
                ],
                [
                    1339,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    3500,
                    25304,
                    7.212,
                    20230707
                ],
                [
                    1340,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    28300,
                    204359,
                    7.212,
                    20230707
                ],
                [
                    1341,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    8600,
                    62165,
                    7.212,
                    20230707
                ],
                [
                    1342,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    4200,
                    30339,
                    7.212,
                    20230707
                ],
                [
                    1343,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    7800,
                    56355,
                    7.212,
                    20230707
                ],
                [
                    1344,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    18400,
                    132977,
                    7.213,
                    20230707
                ],
                [
                    1345,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    166900,
                    1204938,
                    7.213,
                    20230707
                ],
                [
                    1346,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    33500,
                    241721,
                    7.213,
                    20230707
                ],
                [
                    1347,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    27800,
                    200484,
                    7.213,
                    20230707
                ],
                [
                    1348,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    14300,
                    103140,
                    7.213,
                    20230707
                ],
                [
                    1349,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    2000,
                    14439,
                    7.213,
                    20230707
                ],
                [
                    1350,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    25200,
                    181702,
                    7.213,
                    20230707
                ],
                [
                    1351,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    66100,
                    476590,
                    7.213,
                    20230707
                ],
                [
                    1352,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    39100,
                    281913,
                    7.213,
                    20230707
                ],
                [
                    1353,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    152500,
                    1100990,
                    7.213,
                    20230707
                ],
                [
                    1354,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    17800,
                    128505,
                    7.213,
                    20230707
                ],
                [
                    1355,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    22000,
                    158632,
                    7.213,
                    20230707
                ],
                [
                    1356,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    11100,
                    80075,
                    7.213,
                    20230707
                ],
                [
                    1357,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    36900,
                    266075,
                    7.213,
                    20230707
                ],
                [
                    1358,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    36600,
                    263917,
                    7.213,
                    20230707
                ],
                [
                    1359,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    7600,
                    54871,
                    7.213,
                    20230707
                ],
                [
                    1400,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    35400,
                    255556,
                    7.213,
                    20230707
                ],
                [
                    1401,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    20600,
                    148635,
                    7.213,
                    20230707
                ],
                [
                    1402,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    9800,
                    70691,
                    7.213,
                    20230707
                ],
                [
                    1403,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    17800,
                    128497,
                    7.213,
                    20230707
                ],
                [
                    1404,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    4400,
                    31741,
                    7.213,
                    20230707
                ],
                [
                    1405,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    73500,
                    529941,
                    7.213,
                    20230707
                ],
                [
                    1406,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    11200,
                    80761,
                    7.213,
                    20230707
                ],
                [
                    1407,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    78300,
                    564696,
                    7.213,
                    20230707
                ],
                [
                    1408,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    43300,
                    312082,
                    7.213,
                    20230707
                ],
                [
                    1409,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    137700,
                    992983,
                    7.213,
                    20230707
                ],
                [
                    1410,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    1100,
                    7941,
                    7.213,
                    20230707
                ],
                [
                    1411,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    2700,
                    19491,
                    7.213,
                    20230707
                ],
                [
                    1412,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    10500,
                    75798,
                    7.213,
                    20230707
                ],
                [
                    1413,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    28100,
                    202811,
                    7.213,
                    20230707
                ],
                [
                    1414,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    12500,
                    90194,
                    7.213,
                    20230707
                ],
                [
                    1415,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    8600,
                    62090,
                    7.213,
                    20230707
                ],
                [
                    1416,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    132200,
                    954669,
                    7.213,
                    20230707
                ],
                [
                    1417,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    87900,
                    634466,
                    7.213,
                    20230707
                ],
                [
                    1418,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    34700,
                    250223,
                    7.213,
                    20230707
                ],
                [
                    1419,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    92700,
                    668380,
                    7.213,
                    20230707
                ],
                [
                    1420,
                    7.21,
                    7.22,
                    7.21,
                    7.22,
                    32600,
                    235105,
                    7.213,
                    20230707
                ],

            ],
            "date": 20230707,
            "yclose": 7.21
        },
        {
            "minute": [
                [
                    925,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    108600,
                    787350,
                    7.25,
                    20230706
                ],
                [
                    930,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    108600,
                    787350,
                    7.25,
                    20230706
                ],
                [
                    931,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    285600,
                    2069218,
                    7.247,
                    20230706
                ],
                [
                    932,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    51200,
                    371108,
                    7.247,
                    20230706
                ],
                [
                    933,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    67800,
                    491579,
                    7.247,
                    20230706
                ],
                [
                    934,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    75700,
                    548526,
                    7.247,
                    20230706
                ],
                [
                    935,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    43100,
                    312555,
                    7.248,
                    20230706
                ],
                [
                    936,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    19800,
                    143509,
                    7.248,
                    20230706
                ],
                [
                    937,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    126200,
                    915178,
                    7.248,
                    20230706
                ],
                [
                    938,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    119200,
                    864231,
                    7.249,
                    20230706
                ],
                [
                    939,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    190300,
                    1380168,
                    7.249,
                    20230706
                ],
                [
                    940,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    27400,
                    198890,
                    7.249,
                    20230706
                ],
                [
                    941,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    20000,
                    145011,
                    7.249,
                    20230706
                ],
                [
                    942,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    37400,
                    271214,
                    7.25,
                    20230706
                ],
                [
                    943,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    32200,
                    233343,
                    7.249,
                    20230706
                ],
                [
                    944,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    14500,
                    105153,
                    7.25,
                    20230706
                ],
                [
                    945,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    43100,
                    312385,
                    7.249,
                    20230706
                ],
                [
                    946,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    41500,
                    300897,
                    7.25,
                    20230706
                ],
                [
                    947,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    36100,
                    261677,
                    7.249,
                    20230706
                ],
                [
                    948,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    23700,
                    171883,
                    7.25,
                    20230706
                ],
                [
                    949,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    67100,
                    487028,
                    7.25,
                    20230706
                ],
                [
                    950,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    35600,
                    257891,
                    7.25,
                    20230706
                ],
                [
                    951,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    100400,
                    728183,
                    7.25,
                    20230706
                ],
                [
                    952,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    73900,
                    535912,
                    7.25,
                    20230706
                ],
                [
                    953,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    19500,
                    141383,
                    7.25,
                    20230706
                ],
                [
                    954,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    29300,
                    212666,
                    7.25,
                    20230706
                ],
                [
                    955,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    37100,
                    269189,
                    7.25,
                    20230706
                ],
                [
                    956,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    21200,
                    153873,
                    7.25,
                    20230706
                ],
                [
                    957,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    75000,
                    544509,
                    7.251,
                    20230706
                ],
                [
                    958,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    51000,
                    370361,
                    7.251,
                    20230706
                ],
                [
                    959,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    6600,
                    47892,
                    7.251,
                    20230706
                ],
                [
                    1000,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    53500,
                    388288,
                    7.251,
                    20230706
                ],
                [
                    1001,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    9600,
                    69663,
                    7.251,
                    20230706
                ],
                [
                    1002,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    383000,
                    2777011,
                    7.251,
                    20230706
                ],
                [
                    1003,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    61000,
                    442742,
                    7.252,
                    20230706
                ],
                [
                    1004,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    19500,
                    141710,
                    7.252,
                    20230706
                ],
                [
                    1005,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    47300,
                    343608,
                    7.252,
                    20230706
                ],
                [
                    1006,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    76900,
                    558452,
                    7.252,
                    20230706
                ],
                [
                    1007,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    43700,
                    317664,
                    7.253,
                    20230706
                ],
                [
                    1008,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    51500,
                    374309,
                    7.253,
                    20230706
                ],
                [
                    1009,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    22100,
                    160567,
                    7.253,
                    20230706
                ],
                [
                    1010,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    16400,
                    119187,
                    7.253,
                    20230706
                ],
                [
                    1011,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    29000,
                    210825,
                    7.253,
                    20230706
                ],
                [
                    1012,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    56800,
                    412850,
                    7.254,
                    20230706
                ],
                [
                    1013,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    18300,
                    133031,
                    7.254,
                    20230706
                ],
                [
                    1014,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    62100,
                    451046,
                    7.254,
                    20230706
                ],
                [
                    1015,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    30900,
                    224506,
                    7.254,
                    20230706
                ],
                [
                    1016,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    30700,
                    223024,
                    7.254,
                    20230706
                ],
                [
                    1017,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    17800,
                    129330,
                    7.254,
                    20230706
                ],
                [
                    1018,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    35900,
                    260828,
                    7.254,
                    20230706
                ],
                [
                    1019,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    50600,
                    367455,
                    7.254,
                    20230706
                ],
                [
                    1020,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    29000,
                    210660,
                    7.254,
                    20230706
                ],
                [
                    1021,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    153000,
                    1110925,
                    7.255,
                    20230706
                ],
                [
                    1022,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    75800,
                    550576,
                    7.255,
                    20230706
                ],
                [
                    1023,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    7700,
                    55930,
                    7.255,
                    20230706
                ],
                [
                    1024,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    40800,
                    296198,
                    7.255,
                    20230706
                ],
                [
                    1025,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    37800,
                    274459,
                    7.255,
                    20230706
                ],
                [
                    1026,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    11200,
                    81305,
                    7.255,
                    20230706
                ],
                [
                    1027,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    24100,
                    174817,
                    7.255,
                    20230706
                ],
                [
                    1028,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    15400,
                    111789,
                    7.255,
                    20230706
                ],
                [
                    1029,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    35900,
                    260558,
                    7.255,
                    20230706
                ],
                [
                    1030,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    27200,
                    197464,
                    7.255,
                    20230706
                ],
                [
                    1031,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    78100,
                    566999,
                    7.255,
                    20230706
                ],
                [
                    1032,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13500,
                    98006,
                    7.255,
                    20230706
                ],
                [
                    1033,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13000,
                    94343,
                    7.255,
                    20230706
                ],
                [
                    1034,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    29400,
                    213355,
                    7.255,
                    20230706
                ],
                [
                    1035,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    21100,
                    153181,
                    7.255,
                    20230706
                ],
                [
                    1036,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    11500,
                    83468,
                    7.255,
                    20230706
                ],
                [
                    1037,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    28500,
                    206725,
                    7.255,
                    20230706
                ],
                [
                    1038,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    12900,
                    93647,
                    7.255,
                    20230706
                ],
                [
                    1039,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    22300,
                    161794,
                    7.255,
                    20230706
                ],
                [
                    1040,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    10100,
                    73279,
                    7.255,
                    20230706
                ],
                [
                    1041,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    110200,
                    799136,
                    7.255,
                    20230706
                ],
                [
                    1042,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    38600,
                    280035,
                    7.255,
                    20230706
                ],
                [
                    1043,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    31800,
                    230608,
                    7.255,
                    20230706
                ],
                [
                    1044,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    475200,
                    3442872,
                    7.254,
                    20230706
                ],
                [
                    1045,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    110000,
                    796334,
                    7.254,
                    20230706
                ],
                [
                    1046,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    125600,
                    908387,
                    7.253,
                    20230706
                ],
                [
                    1047,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    177800,
                    1285519,
                    7.252,
                    20230706
                ],
                [
                    1048,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    20400,
                    147510,
                    7.252,
                    20230706
                ],
                [
                    1049,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    69400,
                    501596,
                    7.252,
                    20230706
                ],
                [
                    1050,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    15000,
                    108395,
                    7.252,
                    20230706
                ],
                [
                    1051,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    185500,
                    1339673,
                    7.251,
                    20230706
                ],
                [
                    1052,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    57400,
                    414670,
                    7.25,
                    20230706
                ],
                [
                    1053,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    13000,
                    93930,
                    7.25,
                    20230706
                ],
                [
                    1054,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    23400,
                    169501,
                    7.25,
                    20230706
                ],
                [
                    1055,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    21100,
                    152457,
                    7.25,
                    20230706
                ],
                [
                    1056,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    56400,
                    407025,
                    7.25,
                    20230706
                ],
                [
                    1057,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    9300,
                    67236,
                    7.25,
                    20230706
                ],
                [
                    1058,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    61900,
                    447531,
                    7.25,
                    20230706
                ],
                [
                    1059,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    34200,
                    247174,
                    7.249,
                    20230706
                ],
                [
                    1100,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    42200,
                    305124,
                    7.249,
                    20230706
                ],
                [
                    1101,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    60700,
                    438857,
                    7.249,
                    20230706
                ],
                [
                    1102,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    17300,
                    124906,
                    7.249,
                    20230706
                ],
                [
                    1103,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    24600,
                    177848,
                    7.249,
                    20230706
                ],
                [
                    1104,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    38500,
                    278271,
                    7.249,
                    20230706
                ],
                [
                    1105,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    12100,
                    87477,
                    7.249,
                    20230706
                ],
                [
                    1106,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    558800,
                    4038799,
                    7.247,
                    20230706
                ],
                [
                    1107,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    41700,
                    301411,
                    7.247,
                    20230706
                ],
                [
                    1108,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    32300,
                    233496,
                    7.247,
                    20230706
                ],
                [
                    1109,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    87100,
                    629868,
                    7.246,
                    20230706
                ],
                [
                    1110,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    32100,
                    232313,
                    7.246,
                    20230706
                ],
                [
                    1111,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    22900,
                    165794,
                    7.246,
                    20230706
                ],
                [
                    1112,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    17800,
                    128869,
                    7.246,
                    20230706
                ],
                [
                    1113,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    139800,
                    1010711,
                    7.246,
                    20230706
                ],
                [
                    1114,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    10400,
                    75245,
                    7.246,
                    20230706
                ],
                [
                    1115,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    17300,
                    125146,
                    7.246,
                    20230706
                ],
                [
                    1116,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    75300,
                    544267,
                    7.246,
                    20230706
                ],
                [
                    1117,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    25300,
                    182933,
                    7.246,
                    20230706
                ],
                [
                    1118,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    42000,
                    303537,
                    7.245,
                    20230706
                ],
                [
                    1119,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    60700,
                    438685,
                    7.245,
                    20230706
                ],
                [
                    1120,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    7600,
                    54872,
                    7.245,
                    20230706
                ],
                [
                    1121,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    18600,
                    134355,
                    7.245,
                    20230706
                ],
                [
                    1122,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    249200,
                    1799234,
                    7.244,
                    20230706
                ],
                [
                    1123,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    414000,
                    2987122,
                    7.243,
                    20230706
                ],
                [
                    1124,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    155100,
                    1118314,
                    7.242,
                    20230706
                ],
                [
                    1125,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    13400,
                    96731,
                    7.242,
                    20230706
                ],
                [
                    1126,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    33400,
                    240832,
                    7.242,
                    20230706
                ],
                [
                    1127,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    57300,
                    413316,
                    7.242,
                    20230706
                ],
                [
                    1128,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    106300,
                    766480,
                    7.241,
                    20230706
                ],
                [
                    1129,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    598400,
                    4311845,
                    7.239,
                    20230706
                ],
                [
                    1130,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    160200,
                    1153686,
                    7.238,
                    20230706
                ],
                [
                    1300,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    598800,
                    4310197,
                    7.235,
                    20230706
                ],
                [
                    1301,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    598800,
                    4310197,
                    7.235,
                    20230706
                ],
                [
                    1302,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    84200,
                    605686,
                    7.235,
                    20230706
                ],
                [
                    1303,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    69000,
                    496141,
                    7.235,
                    20230706
                ],
                [
                    1304,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    94700,
                    680953,
                    7.234,
                    20230706
                ],
                [
                    1305,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    10800,
                    77706,
                    7.234,
                    20230706
                ],
                [
                    1306,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    66700,
                    479668,
                    7.234,
                    20230706
                ],
                [
                    1307,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    17400,
                    125233,
                    7.234,
                    20230706
                ],
                [
                    1308,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    33200,
                    238721,
                    7.234,
                    20230706
                ],
                [
                    1309,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    68200,
                    490667,
                    7.233,
                    20230706
                ],
                [
                    1310,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    36900,
                    265662,
                    7.233,
                    20230706
                ],
                [
                    1311,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    47500,
                    341769,
                    7.233,
                    20230706
                ],
                [
                    1312,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    47400,
                    340919,
                    7.233,
                    20230706
                ],
                [
                    1313,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    69700,
                    501733,
                    7.233,
                    20230706
                ],
                [
                    1314,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    125300,
                    902259,
                    7.232,
                    20230706
                ],
                [
                    1315,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    24900,
                    179522,
                    7.232,
                    20230706
                ],
                [
                    1316,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    32300,
                    232875,
                    7.232,
                    20230706
                ],
                [
                    1317,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    39000,
                    281120,
                    7.232,
                    20230706
                ],
                [
                    1318,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    8200,
                    59105,
                    7.232,
                    20230706
                ],
                [
                    1319,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    154500,
                    1112551,
                    7.231,
                    20230706
                ],
                [
                    1320,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    28300,
                    203835,
                    7.231,
                    20230706
                ],
                [
                    1321,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    5600,
                    40343,
                    7.231,
                    20230706
                ],
                [
                    1322,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    26700,
                    192479,
                    7.231,
                    20230706
                ],
                [
                    1323,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    12000,
                    86515,
                    7.231,
                    20230706
                ],
                [
                    1324,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    20400,
                    147063,
                    7.231,
                    20230706
                ],
                [
                    1325,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    114000,
                    821937,
                    7.231,
                    20230706
                ],
                [
                    1326,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    90100,
                    649619,
                    7.231,
                    20230706
                ],
                [
                    1327,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    15100,
                    108765,
                    7.231,
                    20230706
                ],
                [
                    1328,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    21100,
                    152363,
                    7.231,
                    20230706
                ],
                [
                    1329,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    19100,
                    137654,
                    7.231,
                    20230706
                ],
                [
                    1330,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    21500,
                    155008,
                    7.231,
                    20230706
                ],
                [
                    1331,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    14900,
                    107350,
                    7.231,
                    20230706
                ],
                [
                    1332,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    131600,
                    947635,
                    7.23,
                    20230706
                ],
                [
                    1333,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    39100,
                    281798,
                    7.23,
                    20230706
                ],
                [
                    1334,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    2900,
                    20892,
                    7.23,
                    20230706
                ],
                [
                    1335,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    7700,
                    55776,
                    7.23,
                    20230706
                ],
                [
                    1336,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    30700,
                    221205,
                    7.23,
                    20230706
                ],
                [
                    1337,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    26400,
                    190154,
                    7.23,
                    20230706
                ],
                [
                    1338,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    16200,
                    116700,
                    7.23,
                    20230706
                ],
                [
                    1339,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    44300,
                    319292,
                    7.23,
                    20230706
                ],
                [
                    1340,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    140300,
                    1011233,
                    7.23,
                    20230706
                ],
                [
                    1341,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    19200,
                    138424,
                    7.23,
                    20230706
                ],
                [
                    1342,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    29000,
                    208946,
                    7.229,
                    20230706
                ],
                [
                    1343,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    336500,
                    2422962,
                    7.229,
                    20230706
                ],
                [
                    1344,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    66300,
                    477157,
                    7.228,
                    20230706
                ],
                [
                    1345,
                    7.19,
                    7.19,
                    7.19,
                    7.19,
                    67400,
                    485339,
                    7.228,
                    20230706
                ],
                [
                    1346,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    34200,
                    246321,
                    7.228,
                    20230706
                ],
                [
                    1347,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    85700,
                    617097,
                    7.228,
                    20230706
                ],
                [
                    1348,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    146200,
                    1053793,
                    7.228,
                    20230706
                ],
                [
                    1349,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    17300,
                    124728,
                    7.228,
                    20230706
                ],
                [
                    1350,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    17600,
                    126887,
                    7.228,
                    20230706
                ],
                [
                    1351,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    48800,
                    351406,
                    7.228,
                    20230706
                ],
                [
                    1352,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    32300,
                    232926,
                    7.228,
                    20230706
                ],
                [
                    1353,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    41400,
                    298471,
                    7.227,
                    20230706
                ],
                [
                    1354,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    26400,
                    190365,
                    7.227,
                    20230706
                ],
                [
                    1355,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    15600,
                    112506,
                    7.227,
                    20230706
                ],
                [
                    1356,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    6900,
                    49815,
                    7.227,
                    20230706
                ],
                [
                    1357,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    18300,
                    132114,
                    7.227,
                    20230706
                ],
                [
                    1358,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    7300,
                    52699,
                    7.227,
                    20230706
                ],
                [
                    1359,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    33500,
                    241826,
                    7.227,
                    20230706
                ],
                [
                    1400,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    23600,
                    170337,
                    7.227,
                    20230706
                ],
                [
                    1401,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    44700,
                    322489,
                    7.227,
                    20230706
                ],
                [
                    1402,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    50700,
                    365725,
                    7.227,
                    20230706
                ],
                [
                    1403,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    22900,
                    165218,
                    7.227,
                    20230706
                ],
                [
                    1404,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    30600,
                    220631,
                    7.227,
                    20230706
                ],
                [
                    1405,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    14700,
                    106069,
                    7.227,
                    20230706
                ],
                [
                    1406,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    12900,
                    93132,
                    7.227,
                    20230706
                ],
                [
                    1407,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    40900,
                    295033,
                    7.227,
                    20230706
                ],
                [
                    1408,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    23300,
                    168073,
                    7.227,
                    20230706
                ],
                [
                    1409,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    4100,
                    29578,
                    7.227,
                    20230706
                ],
                [
                    1410,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    191000,
                    1377579,
                    7.227,
                    20230706
                ],
                [
                    1411,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    35100,
                    253158,
                    7.227,
                    20230706
                ],
                [
                    1412,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    14700,
                    106125,
                    7.227,
                    20230706
                ],
                [
                    1413,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    3100,
                    22352,
                    7.227,
                    20230706
                ],
                [
                    1414,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    23000,
                    165939,
                    7.227,
                    20230706
                ],
                [
                    1415,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    16300,
                    117621,
                    7.227,
                    20230706
                ],
                [
                    1416,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    15900,
                    114671,
                    7.227,
                    20230706
                ],
                [
                    1417,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    11700,
                    84469,
                    7.227,
                    20230706
                ],
                [
                    1418,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    50200,
                    362078,
                    7.227,
                    20230706
                ],
                [
                    1419,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    2400,
                    17304,
                    7.227,
                    20230706
                ],
                [
                    1420,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    26400,
                    190536,
                    7.227,
                    20230706
                ],
                [
                    1421,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    109300,
                    788038,
                    7.227,
                    20230706
                ],
                [
                    1422,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    15700,
                    113119,
                    7.227,
                    20230706
                ],
                [
                    1423,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    40900,
                    294824,
                    7.226,
                    20230706
                ],
                [
                    1424,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    41800,
                    301294,
                    7.226,
                    20230706
                ],
                [
                    1425,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    50500,
                    364143,
                    7.226,
                    20230706
                ],
                [
                    1426,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    13900,
                    100285,
                    7.226,
                    20230706
                ],
                [
                    1427,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    7200,
                    51950,
                    7.226,
                    20230706
                ],
                [
                    1428,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    33900,
                    244578,
                    7.226,
                    20230706
                ],
                [
                    1429,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    14900,
                    107482,
                    7.226,
                    20230706
                ],
                [
                    1430,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    28400,
                    204765,
                    7.226,
                    20230706
                ],
                [
                    1431,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    112000,
                    808056,
                    7.226,
                    20230706
                ],
                [
                    1432,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    99100,
                    714625,
                    7.226,
                    20230706
                ],
                [
                    1433,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    19800,
                    142769,
                    7.226,
                    20230706
                ],
                [
                    1434,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    34000,
                    245149,
                    7.226,
                    20230706
                ],
                [
                    1435,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    36200,
                    261007,
                    7.226,
                    20230706
                ],
                [
                    1436,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    14400,
                    103874,
                    7.226,
                    20230706
                ],
                [
                    1437,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    88300,
                    636761,
                    7.226,
                    20230706
                ],
                [
                    1438,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    28600,
                    206211,
                    7.226,
                    20230706
                ],
                [
                    1439,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    78700,
                    567259,
                    7.226,
                    20230706
                ],
                [
                    1440,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    20600,
                    148440,
                    7.226,
                    20230706
                ],
                [
                    1441,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    64100,
                    462182,
                    7.226,
                    20230706
                ],
                [
                    1442,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    60900,
                    438928,
                    7.225,
                    20230706
                ],
                [
                    1443,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    29500,
                    212770,
                    7.225,
                    20230706
                ],
                [
                    1444,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    27300,
                    197030,
                    7.225,
                    20230706
                ],
                [
                    1445,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    11600,
                    83685,
                    7.225,
                    20230706
                ],
                [
                    1446,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    27600,
                    199208,
                    7.225,
                    20230706
                ],
                [
                    1447,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    34900,
                    251849,
                    7.225,
                    20230706
                ],
                [
                    1448,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    15500,
                    111759,
                    7.225,
                    20230706
                ],
                [
                    1449,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    18100,
                    130502,
                    7.225,
                    20230706
                ],
                [
                    1450,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    41100,
                    296546,
                    7.225,
                    20230706
                ],
                [
                    1451,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    131500,
                    948231,
                    7.225,
                    20230706
                ],
                [
                    1452,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    14300,
                    103118,
                    7.225,
                    20230706
                ],
                [
                    1453,
                    7.2,
                    7.2,
                    7.2,
                    7.2,
                    161400,
                    1163922,
                    7.225,
                    20230706
                ],
                [
                    1454,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    20800,
                    150022,
                    7.225,
                    20230706
                ],
                [
                    1455,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    77800,
                    561617,
                    7.225,
                    20230706
                ],
                [
                    1456,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    118900,
                    858627,
                    7.225,
                    20230706
                ],
                [
                    1457,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    46100,
                    332538,
                    7.225,
                    20230706
                ],
                [
                    1458,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    0,
                    0,
                    7.225,
                    20230706
                ],
                [
                    1459,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    0,
                    0,
                    7.225,
                    20230706
                ],
                [
                    1500,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    369300,
                    2662444,
                    7.225,
                    20230706
                ]
            ],
            "date": 20230706,
            "yclose": 7.24
        },
        {
            "minute": [
                [
                    925,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    55600,
                    403656,
                    7.26,
                    20230705
                ],
                [
                    930,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    55600,
                    403656,
                    7.26,
                    20230705
                ],
                [
                    931,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    100200,
                    728734,
                    7.268,
                    20230705
                ],
                [
                    932,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    60500,
                    440077,
                    7.27,
                    20230705
                ],
                [
                    933,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    31700,
                    230675,
                    7.271,
                    20230705
                ],
                [
                    934,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    47800,
                    347806,
                    7.272,
                    20230705
                ],
                [
                    935,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    128700,
                    936755,
                    7.274,
                    20230705
                ],
                [
                    936,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    38600,
                    280626,
                    7.273,
                    20230705
                ],
                [
                    937,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    56600,
                    411513,
                    7.273,
                    20230705
                ],
                [
                    938,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    48600,
                    353762,
                    7.274,
                    20230705
                ],
                [
                    939,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    15300,
                    111338,
                    7.274,
                    20230705
                ],
                [
                    940,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    121700,
                    884900,
                    7.273,
                    20230705
                ],
                [
                    941,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    53400,
                    388049,
                    7.273,
                    20230705
                ],
                [
                    942,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    53200,
                    386477,
                    7.272,
                    20230705
                ],
                [
                    943,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    40000,
                    290548,
                    7.272,
                    20230705
                ],
                [
                    944,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    129500,
                    941729,
                    7.272,
                    20230705
                ],
                [
                    945,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    100300,
                    728605,
                    7.271,
                    20230705
                ],
                [
                    946,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    194100,
                    1408507,
                    7.269,
                    20230705
                ],
                [
                    947,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    248100,
                    1798331,
                    7.266,
                    20230705
                ],
                [
                    948,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    91300,
                    661933,
                    7.265,
                    20230705
                ],
                [
                    949,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    128600,
                    931879,
                    7.263,
                    20230705
                ],
                [
                    950,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    65700,
                    475876,
                    7.263,
                    20230705
                ],
                [
                    951,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    269100,
                    1948582,
                    7.26,
                    20230705
                ],
                [
                    952,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    137000,
                    991768,
                    7.259,
                    20230705
                ],
                [
                    953,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    52500,
                    380523,
                    7.258,
                    20230705
                ],
                [
                    954,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    160800,
                    1164030,
                    7.257,
                    20230705
                ],
                [
                    955,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    45200,
                    326924,
                    7.257,
                    20230705
                ],
                [
                    956,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    57600,
                    416496,
                    7.256,
                    20230705
                ],
                [
                    957,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    199100,
                    1441323,
                    7.255,
                    20230705
                ],
                [
                    958,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    79600,
                    575906,
                    7.254,
                    20230705
                ],
                [
                    959,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    702400,
                    5075559,
                    7.249,
                    20230705
                ],
                [
                    1000,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    163500,
                    1179290,
                    7.247,
                    20230705
                ],
                [
                    1001,
                    7.21,
                    7.21,
                    7.21,
                    7.21,
                    107700,
                    777433,
                    7.246,
                    20230705
                ],
                [
                    1002,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    31900,
                    230382,
                    7.246,
                    20230705
                ],
                [
                    1003,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    44900,
                    324556,
                    7.246,
                    20230705
                ],
                [
                    1004,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    80300,
                    580642,
                    7.246,
                    20230705
                ],
                [
                    1005,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    98100,
                    708877,
                    7.245,
                    20230705
                ],
                [
                    1006,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    37300,
                    269696,
                    7.245,
                    20230705
                ],
                [
                    1007,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    135000,
                    975928,
                    7.244,
                    20230705
                ],
                [
                    1008,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    77500,
                    560084,
                    7.244,
                    20230705
                ],
                [
                    1009,
                    7.22,
                    7.22,
                    7.22,
                    7.22,
                    32400,
                    234215,
                    7.244,
                    20230705
                ],
                [
                    1010,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    42700,
                    308988,
                    7.244,
                    20230705
                ],
                [
                    1011,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    18700,
                    135245,
                    7.244,
                    20230705
                ],
                [
                    1012,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    140600,
                    1017938,
                    7.244,
                    20230705
                ],
                [
                    1013,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    37700,
                    273155,
                    7.244,
                    20230705
                ],
                [
                    1014,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    68900,
                    498866,
                    7.244,
                    20230705
                ],
                [
                    1015,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    57200,
                    413602,
                    7.244,
                    20230705
                ],
                [
                    1016,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    26600,
                    192946,
                    7.244,
                    20230705
                ],
                [
                    1017,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    20200,
                    146243,
                    7.244,
                    20230705
                ],
                [
                    1018,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    29900,
                    216473,
                    7.244,
                    20230705
                ],
                [
                    1019,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    62500,
                    452149,
                    7.244,
                    20230705
                ],
                [
                    1020,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    7700,
                    55798,
                    7.244,
                    20230705
                ],
                [
                    1021,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    45300,
                    327813,
                    7.243,
                    20230705
                ],
                [
                    1022,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    14000,
                    101251,
                    7.243,
                    20230705
                ],
                [
                    1023,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    59300,
                    429317,
                    7.243,
                    20230705
                ],
                [
                    1024,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    51100,
                    369575,
                    7.243,
                    20230705
                ],
                [
                    1025,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    13800,
                    100026,
                    7.243,
                    20230705
                ],
                [
                    1026,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    7900,
                    57265,
                    7.243,
                    20230705
                ],
                [
                    1027,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    27500,
                    199256,
                    7.243,
                    20230705
                ],
                [
                    1028,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    63500,
                    460240,
                    7.243,
                    20230705
                ],
                [
                    1029,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    56100,
                    406408,
                    7.243,
                    20230705
                ],
                [
                    1030,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    145000,
                    1049786,
                    7.243,
                    20230705
                ],
                [
                    1031,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    46700,
                    338245,
                    7.243,
                    20230705
                ],
                [
                    1032,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    36600,
                    264802,
                    7.243,
                    20230705
                ],
                [
                    1033,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    17700,
                    128022,
                    7.243,
                    20230705
                ],
                [
                    1034,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    9900,
                    71673,
                    7.243,
                    20230705
                ],
                [
                    1035,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    42000,
                    304063,
                    7.243,
                    20230705
                ],
                [
                    1036,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    28800,
                    208510,
                    7.243,
                    20230705
                ],
                [
                    1037,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    19500,
                    141215,
                    7.243,
                    20230705
                ],
                [
                    1038,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    25000,
                    181011,
                    7.243,
                    20230705
                ],
                [
                    1039,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    14700,
                    106458,
                    7.243,
                    20230705
                ],
                [
                    1040,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    4300,
                    31167,
                    7.243,
                    20230705
                ],
                [
                    1041,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    26800,
                    194204,
                    7.243,
                    20230705
                ],
                [
                    1042,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    26300,
                    190646,
                    7.243,
                    20230705
                ],
                [
                    1043,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    30300,
                    219670,
                    7.243,
                    20230705
                ],
                [
                    1044,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    30400,
                    220359,
                    7.243,
                    20230705
                ],
                [
                    1045,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    28600,
                    207357,
                    7.243,
                    20230705
                ],
                [
                    1046,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    32300,
                    233914,
                    7.243,
                    20230705
                ],
                [
                    1047,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    104000,
                    752882,
                    7.243,
                    20230705
                ],
                [
                    1048,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    20700,
                    149867,
                    7.243,
                    20230705
                ],
                [
                    1049,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    17200,
                    124514,
                    7.243,
                    20230705
                ],
                [
                    1050,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    12000,
                    86908,
                    7.243,
                    20230705
                ],
                [
                    1051,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    14300,
                    103543,
                    7.243,
                    20230705
                ],
                [
                    1052,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    5600,
                    40567,
                    7.243,
                    20230705
                ],
                [
                    1053,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    8600,
                    62349,
                    7.243,
                    20230705
                ],
                [
                    1054,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    14000,
                    101423,
                    7.243,
                    20230705
                ],
                [
                    1055,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    11100,
                    80469,
                    7.243,
                    20230705
                ],
                [
                    1056,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    13900,
                    100757,
                    7.243,
                    20230705
                ],
                [
                    1057,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    13100,
                    94969,
                    7.243,
                    20230705
                ],
                [
                    1058,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    14200,
                    102918,
                    7.243,
                    20230705
                ],
                [
                    1059,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    19800,
                    143472,
                    7.243,
                    20230705
                ],
                [
                    1100,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    10600,
                    76837,
                    7.243,
                    20230705
                ],
                [
                    1101,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    12600,
                    91343,
                    7.243,
                    20230705
                ],
                [
                    1102,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    20400,
                    147818,
                    7.243,
                    20230705
                ],
                [
                    1103,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    4900,
                    35524,
                    7.243,
                    20230705
                ],
                [
                    1104,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    6700,
                    48545,
                    7.243,
                    20230705
                ],
                [
                    1105,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    5800,
                    42046,
                    7.243,
                    20230705
                ],
                [
                    1106,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    4400,
                    31864,
                    7.243,
                    20230705
                ],
                [
                    1107,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    4200,
                    30408,
                    7.243,
                    20230705
                ],
                [
                    1108,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    10900,
                    78978,
                    7.243,
                    20230705
                ],
                [
                    1109,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    17400,
                    126111,
                    7.243,
                    20230705
                ],
                [
                    1110,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    7200,
                    52166,
                    7.243,
                    20230705
                ],
                [
                    1111,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    7700,
                    55793,
                    7.243,
                    20230705
                ],
                [
                    1112,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    80200,
                    580647,
                    7.243,
                    20230705
                ],
                [
                    1113,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    14500,
                    105015,
                    7.243,
                    20230705
                ],
                [
                    1114,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    22200,
                    160727,
                    7.243,
                    20230705
                ],
                [
                    1115,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    15000,
                    108677,
                    7.243,
                    20230705
                ],
                [
                    1116,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    14000,
                    101441,
                    7.243,
                    20230705
                ],
                [
                    1117,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    9700,
                    70274,
                    7.243,
                    20230705
                ],
                [
                    1118,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    12300,
                    89155,
                    7.243,
                    20230705
                ],
                [
                    1119,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    15700,
                    113824,
                    7.243,
                    20230705
                ],
                [
                    1120,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    16700,
                    121075,
                    7.243,
                    20230705
                ],
                [
                    1121,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    13200,
                    95680,
                    7.243,
                    20230705
                ],
                [
                    1122,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    8600,
                    62350,
                    7.243,
                    20230705
                ],
                [
                    1123,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    4700,
                    34068,
                    7.243,
                    20230705
                ],
                [
                    1124,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    30300,
                    219671,
                    7.243,
                    20230705
                ],
                [
                    1125,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    13700,
                    99296,
                    7.243,
                    20230705
                ],
                [
                    1126,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    1200,
                    8690,
                    7.243,
                    20230705
                ],
                [
                    1127,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    18400,
                    133283,
                    7.243,
                    20230705
                ],
                [
                    1128,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    5200,
                    37667,
                    7.243,
                    20230705
                ],
                [
                    1129,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    9200,
                    66675,
                    7.243,
                    20230705
                ],
                [
                    1130,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    33300,
                    241284,
                    7.243,
                    20230705
                ],
                [
                    1300,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    83100,
                    601556,
                    7.243,
                    20230705
                ],
                [
                    1301,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    83100,
                    601556,
                    7.243,
                    20230705
                ],
                [
                    1302,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    4700,
                    34028,
                    7.243,
                    20230705
                ],
                [
                    1303,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    1300,
                    9402,
                    7.243,
                    20230705
                ],
                [
                    1304,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    144100,
                    1043394,
                    7.243,
                    20230705
                ],
                [
                    1305,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    8400,
                    60818,
                    7.243,
                    20230705
                ],
                [
                    1306,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    17200,
                    124527,
                    7.243,
                    20230705
                ],
                [
                    1307,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    14000,
                    101342,
                    7.243,
                    20230705
                ],
                [
                    1308,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    12900,
                    93378,
                    7.243,
                    20230705
                ],
                [
                    1309,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    1300,
                    9424,
                    7.243,
                    20230705
                ],
                [
                    1310,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    1100,
                    7975,
                    7.243,
                    20230705
                ],
                [
                    1311,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    15300,
                    110924,
                    7.243,
                    20230705
                ],
                [
                    1312,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    28000,
                    202978,
                    7.243,
                    20230705
                ],
                [
                    1313,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    29400,
                    212961,
                    7.243,
                    20230705
                ],
                [
                    1314,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    32700,
                    236758,
                    7.243,
                    20230705
                ],
                [
                    1315,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    18500,
                    134092,
                    7.243,
                    20230705
                ],
                [
                    1316,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    46100,
                    333824,
                    7.243,
                    20230705
                ],
                [
                    1317,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    2600,
                    19121,
                    7.243,
                    20230705
                ],
                [
                    1318,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    44100,
                    319259,
                    7.243,
                    20230705
                ],
                [
                    1319,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    14000,
                    101368,
                    7.243,
                    20230705
                ],
                [
                    1320,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    11000,
                    79647,
                    7.243,
                    20230705
                ],
                [
                    1321,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    27600,
                    199980,
                    7.243,
                    20230705
                ],
                [
                    1322,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    11900,
                    86149,
                    7.243,
                    20230705
                ],
                [
                    1323,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    25100,
                    181901,
                    7.243,
                    20230705
                ],
                [
                    1324,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    13400,
                    97135,
                    7.243,
                    20230705
                ],
                [
                    1325,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    27600,
                    200097,
                    7.243,
                    20230705
                ],
                [
                    1326,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    42500,
                    308154,
                    7.243,
                    20230705
                ],
                [
                    1327,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    10000,
                    72498,
                    7.243,
                    20230705
                ],
                [
                    1328,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    25000,
                    181433,
                    7.243,
                    20230705
                ],
                [
                    1329,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    15900,
                    115401,
                    7.243,
                    20230705
                ],
                [
                    1330,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    12400,
                    89920,
                    7.243,
                    20230705
                ],
                [
                    1331,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    19700,
                    142912,
                    7.244,
                    20230705
                ],
                [
                    1332,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    1800,
                    13053,
                    7.244,
                    20230705
                ],
                [
                    1333,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    9900,
                    71808,
                    7.244,
                    20230705
                ],
                [
                    1334,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13200,
                    95719,
                    7.244,
                    20230705
                ],
                [
                    1335,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    27000,
                    195945,
                    7.244,
                    20230705
                ],
                [
                    1336,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    19000,
                    137844,
                    7.244,
                    20230705
                ],
                [
                    1337,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    19800,
                    143571,
                    7.244,
                    20230705
                ],
                [
                    1338,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    81500,
                    590921,
                    7.244,
                    20230705
                ],
                [
                    1339,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    234400,
                    1701514,
                    7.244,
                    20230705
                ],
                [
                    1340,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    16900,
                    122720,
                    7.244,
                    20230705
                ],
                [
                    1341,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    31500,
                    228802,
                    7.244,
                    20230705
                ],
                [
                    1342,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    35700,
                    259334,
                    7.244,
                    20230705
                ],
                [
                    1343,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    6000,
                    43610,
                    7.244,
                    20230705
                ],
                [
                    1344,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    8900,
                    64664,
                    7.244,
                    20230705
                ],
                [
                    1345,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    25400,
                    184439,
                    7.245,
                    20230705
                ],
                [
                    1346,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    8200,
                    59502,
                    7.245,
                    20230705
                ],
                [
                    1347,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    15700,
                    113920,
                    7.245,
                    20230705
                ],
                [
                    1348,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    6400,
                    46406,
                    7.245,
                    20230705
                ],
                [
                    1349,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    21400,
                    155339,
                    7.245,
                    20230705
                ],
                [
                    1350,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    12500,
                    90700,
                    7.245,
                    20230705
                ],
                [
                    1351,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    14000,
                    101627,
                    7.245,
                    20230705
                ],
                [
                    1352,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    86300,
                    626030,
                    7.245,
                    20230705
                ],
                [
                    1353,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    14100,
                    102364,
                    7.245,
                    20230705
                ],
                [
                    1354,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    35900,
                    260627,
                    7.245,
                    20230705
                ],
                [
                    1355,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    86800,
                    630594,
                    7.245,
                    20230705
                ],
                [
                    1356,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    15000,
                    108922,
                    7.245,
                    20230705
                ],
                [
                    1357,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    1900,
                    13791,
                    7.245,
                    20230705
                ],
                [
                    1358,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    8700,
                    63140,
                    7.245,
                    20230705
                ],
                [
                    1359,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13600,
                    98621,
                    7.245,
                    20230705
                ],
                [
                    1400,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13200,
                    95829,
                    7.245,
                    20230705
                ],
                [
                    1401,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    57600,
                    417900,
                    7.245,
                    20230705
                ],
                [
                    1402,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    17400,
                    126305,
                    7.245,
                    20230705
                ],
                [
                    1403,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    18500,
                    134308,
                    7.245,
                    20230705
                ],
                [
                    1404,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    26800,
                    194621,
                    7.245,
                    20230705
                ],
                [
                    1405,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    31100,
                    225847,
                    7.245,
                    20230705
                ],
                [
                    1406,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    85200,
                    618598,
                    7.246,
                    20230705
                ],
                [
                    1407,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    79000,
                    573610,
                    7.246,
                    20230705
                ],
                [
                    1408,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    9600,
                    69693,
                    7.246,
                    20230705
                ],
                [
                    1409,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    71800,
                    521282,
                    7.246,
                    20230705
                ],
                [
                    1410,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    37300,
                    270559,
                    7.246,
                    20230705
                ],
                [
                    1411,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    23500,
                    170599,
                    7.246,
                    20230705
                ],
                [
                    1412,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    81100,
                    588838,
                    7.246,
                    20230705
                ],
                [
                    1413,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    44200,
                    320982,
                    7.246,
                    20230705
                ],
                [
                    1414,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    36800,
                    267271,
                    7.246,
                    20230705
                ],
                [
                    1415,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    48700,
                    353688,
                    7.246,
                    20230705
                ],
                [
                    1416,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    7200,
                    52279,
                    7.246,
                    20230705
                ],
                [
                    1417,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    19800,
                    143768,
                    7.246,
                    20230705
                ],
                [
                    1418,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    22300,
                    161974,
                    7.246,
                    20230705
                ],
                [
                    1419,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    54700,
                    396928,
                    7.246,
                    20230705
                ],
                [
                    1420,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    100100,
                    726016,
                    7.247,
                    20230705
                ],
                [
                    1421,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    59500,
                    431741,
                    7.247,
                    20230705
                ],
                [
                    1422,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    54200,
                    393335,
                    7.247,
                    20230705
                ],
                [
                    1423,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    1100,
                    8294,
                    7.247,
                    20230705
                ],
                [
                    1424,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    23600,
                    171297,
                    7.247,
                    20230705
                ],
                [
                    1425,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    122600,
                    890088,
                    7.247,
                    20230705
                ],
                [
                    1426,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    7000,
                    50771,
                    7.247,
                    20230705
                ],
                [
                    1427,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    12000,
                    87097,
                    7.247,
                    20230705
                ],
                [
                    1428,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    41800,
                    303281,
                    7.247,
                    20230705
                ],
                [
                    1429,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    24200,
                    175658,
                    7.247,
                    20230705
                ],
                [
                    1430,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    23400,
                    169845,
                    7.247,
                    20230705
                ],
                [
                    1431,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    87200,
                    633494,
                    7.247,
                    20230705
                ],
                [
                    1432,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    48400,
                    351563,
                    7.247,
                    20230705
                ],
                [
                    1433,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    15100,
                    109619,
                    7.247,
                    20230705
                ],
                [
                    1434,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    24400,
                    177067,
                    7.247,
                    20230705
                ],
                [
                    1435,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    59200,
                    429440,
                    7.247,
                    20230705
                ],
                [
                    1436,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    59500,
                    431845,
                    7.247,
                    20230705
                ],
                [
                    1437,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    108400,
                    786277,
                    7.247,
                    20230705
                ],
                [
                    1438,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    51600,
                    374482,
                    7.247,
                    20230705
                ],
                [
                    1439,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    58200,
                    422219,
                    7.248,
                    20230705
                ],
                [
                    1440,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    449300,
                    3254149,
                    7.247,
                    20230705
                ],
                [
                    1441,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    44000,
                    318916,
                    7.247,
                    20230705
                ],
                [
                    1442,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    14900,
                    108060,
                    7.247,
                    20230705
                ],
                [
                    1443,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    72000,
                    521478,
                    7.247,
                    20230705
                ],
                [
                    1444,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    19000,
                    137643,
                    7.247,
                    20230705
                ],
                [
                    1445,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    82800,
                    600268,
                    7.247,
                    20230705
                ],
                [
                    1446,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    52200,
                    378604,
                    7.247,
                    20230705
                ],
                [
                    1447,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    29300,
                    212142,
                    7.247,
                    20230705
                ],
                [
                    1448,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    14900,
                    108105,
                    7.247,
                    20230705
                ],
                [
                    1449,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    60400,
                    438060,
                    7.247,
                    20230705
                ],
                [
                    1450,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    24000,
                    174158,
                    7.247,
                    20230705
                ],
                [
                    1451,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    32400,
                    235032,
                    7.247,
                    20230705
                ],
                [
                    1452,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    102300,
                    741636,
                    7.247,
                    20230705
                ],
                [
                    1453,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    72600,
                    526358,
                    7.247,
                    20230705
                ],
                [
                    1454,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    20000,
                    145084,
                    7.247,
                    20230705
                ],
                [
                    1455,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    74000,
                    536269,
                    7.247,
                    20230705
                ],
                [
                    1456,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    90300,
                    654864,
                    7.248,
                    20230705
                ],
                [
                    1457,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    32500,
                    235520,
                    7.247,
                    20230705
                ],
                [
                    1458,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    21200,
                    153488,
                    7.247,
                    20230705
                ],
                [
                    1459,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    0,
                    0,
                    7.247,
                    20230705
                ],
                [
                    1500,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    231900,
                    1681137,
                    7.248,
                    20230705
                ]
            ],
            "date": 20230705,
            "yclose": 7.18
        },
        {
            "minute": [
                [
                    925,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    86500,
                    631450,
                    7.3,
                    20230704
                ],
                [
                    930,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    86500,
                    631450,
                    7.3,
                    20230704
                ],
                [
                    931,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    254800,
                    1858930,
                    7.297,
                    20230704
                ],
                [
                    932,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    119200,
                    871431,
                    7.3,
                    20230704
                ],
                [
                    933,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    84600,
                    617344,
                    7.3,
                    20230704
                ],
                [
                    934,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    155000,
                    1130713,
                    7.299,
                    20230704
                ],
                [
                    935,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    184600,
                    1346782,
                    7.298,
                    20230704
                ],
                [
                    936,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    376600,
                    2745504,
                    7.296,
                    20230704
                ],
                [
                    937,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    154100,
                    1122549,
                    7.295,
                    20230704
                ],
                [
                    938,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    200500,
                    1460433,
                    7.293,
                    20230704
                ],
                [
                    939,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    144100,
                    1049578,
                    7.293,
                    20230704
                ],
                [
                    940,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    133400,
                    971626,
                    7.292,
                    20230704
                ],
                [
                    941,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    136800,
                    996543,
                    7.291,
                    20230704
                ],
                [
                    942,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    147700,
                    1076304,
                    7.291,
                    20230704
                ],
                [
                    943,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    177400,
                    1292819,
                    7.291,
                    20230704
                ],
                [
                    944,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    234600,
                    1709667,
                    7.291,
                    20230704
                ],
                [
                    945,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    262600,
                    1913473,
                    7.29,
                    20230704
                ],
                [
                    946,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    142200,
                    1035687,
                    7.29,
                    20230704
                ],
                [
                    947,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    275000,
                    2003684,
                    7.29,
                    20230704
                ],
                [
                    948,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    170300,
                    1240858,
                    7.289,
                    20230704
                ],
                [
                    949,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    101000,
                    736295,
                    7.289,
                    20230704
                ],
                [
                    950,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    190400,
                    1386528,
                    7.289,
                    20230704
                ],
                [
                    951,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    331800,
                    2415453,
                    7.288,
                    20230704
                ],
                [
                    952,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    139300,
                    1014019,
                    7.288,
                    20230704
                ],
                [
                    953,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    107300,
                    780855,
                    7.288,
                    20230704
                ],
                [
                    954,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    88800,
                    646047,
                    7.288,
                    20230704
                ],
                [
                    955,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    105300,
                    766102,
                    7.287,
                    20230704
                ],
                [
                    956,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    111900,
                    813964,
                    7.287,
                    20230704
                ],
                [
                    957,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    97900,
                    711944,
                    7.287,
                    20230704
                ],
                [
                    958,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    126900,
                    924038,
                    7.286,
                    20230704
                ],
                [
                    959,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    135400,
                    986272,
                    7.286,
                    20230704
                ],
                [
                    1000,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    164400,
                    1197360,
                    7.286,
                    20230704
                ],
                [
                    1001,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    120600,
                    877791,
                    7.286,
                    20230704
                ],
                [
                    1002,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    115700,
                    841731,
                    7.286,
                    20230704
                ],
                [
                    1003,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    86400,
                    628203,
                    7.286,
                    20230704
                ],
                [
                    1004,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    93600,
                    680622,
                    7.285,
                    20230704
                ],
                [
                    1005,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    121300,
                    882199,
                    7.285,
                    20230704
                ],
                [
                    1006,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    461200,
                    3353137,
                    7.284,
                    20230704
                ],
                [
                    1007,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    114100,
                    828510,
                    7.284,
                    20230704
                ],
                [
                    1008,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    165200,
                    1199640,
                    7.283,
                    20230704
                ],
                [
                    1009,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    144600,
                    1050306,
                    7.283,
                    20230704
                ],
                [
                    1010,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    202700,
                    1471755,
                    7.282,
                    20230704
                ],
                [
                    1011,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    89900,
                    652536,
                    7.282,
                    20230704
                ],
                [
                    1012,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    130700,
                    949130,
                    7.281,
                    20230704
                ],
                [
                    1013,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    88300,
                    641094,
                    7.281,
                    20230704
                ],
                [
                    1014,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    94000,
                    682579,
                    7.281,
                    20230704
                ],
                [
                    1015,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    104800,
                    760959,
                    7.281,
                    20230704
                ],
                [
                    1016,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    200600,
                    1456506,
                    7.28,
                    20230704
                ],
                [
                    1017,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    117800,
                    854333,
                    7.28,
                    20230704
                ],
                [
                    1018,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    96400,
                    699392,
                    7.279,
                    20230704
                ],
                [
                    1019,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    91100,
                    660997,
                    7.279,
                    20230704
                ],
                [
                    1020,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    29700,
                    215713,
                    7.279,
                    20230704
                ],
                [
                    1021,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    6700,
                    48703,
                    7.279,
                    20230704
                ],
                [
                    1022,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    92500,
                    672445,
                    7.279,
                    20230704
                ],
                [
                    1023,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    13200,
                    95921,
                    7.279,
                    20230704
                ],
                [
                    1024,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    5900,
                    42909,
                    7.279,
                    20230704
                ],
                [
                    1025,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    4700,
                    34211,
                    7.279,
                    20230704
                ],
                [
                    1026,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    22600,
                    164407,
                    7.279,
                    20230704
                ],
                [
                    1027,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    5800,
                    42202,
                    7.279,
                    20230704
                ],
                [
                    1028,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    10200,
                    74200,
                    7.279,
                    20230704
                ],
                [
                    1029,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    12200,
                    88724,
                    7.279,
                    20230704
                ],
                [
                    1030,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    254200,
                    1848023,
                    7.278,
                    20230704
                ],
                [
                    1031,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    31200,
                    226765,
                    7.278,
                    20230704
                ],
                [
                    1032,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    9800,
                    71206,
                    7.278,
                    20230704
                ],
                [
                    1033,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    25900,
                    188443,
                    7.278,
                    20230704
                ],
                [
                    1034,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    33000,
                    239864,
                    7.278,
                    20230704
                ],
                [
                    1035,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    45900,
                    333389,
                    7.278,
                    20230704
                ],
                [
                    1036,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    234700,
                    1704005,
                    7.278,
                    20230704
                ],
                [
                    1037,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    179600,
                    1302684,
                    7.277,
                    20230704
                ],
                [
                    1038,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    125700,
                    911444,
                    7.277,
                    20230704
                ],
                [
                    1039,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    153100,
                    1109999,
                    7.276,
                    20230704
                ],
                [
                    1040,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    156900,
                    1137659,
                    7.276,
                    20230704
                ],
                [
                    1041,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    552400,
                    4004183,
                    7.274,
                    20230704
                ],
                [
                    1042,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    141900,
                    1027437,
                    7.274,
                    20230704
                ],
                [
                    1043,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    346800,
                    2510875,
                    7.273,
                    20230704
                ],
                [
                    1044,
                    7.23,
                    7.23,
                    7.23,
                    7.23,
                    170000,
                    1229907,
                    7.272,
                    20230704
                ],
                [
                    1045,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    87900,
                    636719,
                    7.272,
                    20230704
                ],
                [
                    1046,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    1900,
                    13774,
                    7.272,
                    20230704
                ],
                [
                    1047,
                    7.24,
                    7.24,
                    7.24,
                    7.24,
                    36300,
                    263146,
                    7.272,
                    20230704
                ],
                [
                    1048,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    29500,
                    213936,
                    7.272,
                    20230704
                ],
                [
                    1049,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    31600,
                    229456,
                    7.272,
                    20230704
                ],
                [
                    1050,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    9600,
                    69785,
                    7.272,
                    20230704
                ],
                [
                    1051,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    47500,
                    345118,
                    7.272,
                    20230704
                ],
                [
                    1052,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    58600,
                    425446,
                    7.272,
                    20230704
                ],
                [
                    1053,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    301500,
                    2188958,
                    7.271,
                    20230704
                ],
                [
                    1054,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    94500,
                    686170,
                    7.271,
                    20230704
                ],
                [
                    1055,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    8000,
                    58100,
                    7.271,
                    20230704
                ],
                [
                    1056,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    66000,
                    478944,
                    7.271,
                    20230704
                ],
                [
                    1057,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    18900,
                    137181,
                    7.271,
                    20230704
                ],
                [
                    1058,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    24300,
                    176268,
                    7.271,
                    20230704
                ],
                [
                    1059,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    15400,
                    111768,
                    7.271,
                    20230704
                ],
                [
                    1100,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    4300,
                    31176,
                    7.271,
                    20230704
                ],
                [
                    1101,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    38900,
                    282393,
                    7.271,
                    20230704
                ],
                [
                    1102,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    25100,
                    182194,
                    7.271,
                    20230704
                ],
                [
                    1103,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    14200,
                    103029,
                    7.271,
                    20230704
                ],
                [
                    1104,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    61300,
                    444963,
                    7.271,
                    20230704
                ],
                [
                    1105,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13300,
                    96557,
                    7.271,
                    20230704
                ],
                [
                    1106,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    25500,
                    185054,
                    7.271,
                    20230704
                ],
                [
                    1107,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    13800,
                    100188,
                    7.271,
                    20230704
                ],
                [
                    1108,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    26900,
                    195282,
                    7.271,
                    20230704
                ],
                [
                    1109,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    33200,
                    241003,
                    7.271,
                    20230704
                ],
                [
                    1110,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    20200,
                    146667,
                    7.271,
                    20230704
                ],
                [
                    1111,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    27900,
                    202572,
                    7.271,
                    20230704
                ],
                [
                    1112,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    6000,
                    43606,
                    7.271,
                    20230704
                ],
                [
                    1113,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    13200,
                    95882,
                    7.271,
                    20230704
                ],
                [
                    1114,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    18200,
                    132292,
                    7.271,
                    20230704
                ],
                [
                    1115,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    20100,
                    146099,
                    7.271,
                    20230704
                ],
                [
                    1116,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    7500,
                    54525,
                    7.271,
                    20230704
                ],
                [
                    1117,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    16000,
                    116302,
                    7.271,
                    20230704
                ],
                [
                    1118,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    179400,
                    1304343,
                    7.271,
                    20230704
                ],
                [
                    1119,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    30000,
                    218108,
                    7.271,
                    20230704
                ],
                [
                    1120,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    45000,
                    326866,
                    7.271,
                    20230704
                ],
                [
                    1121,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    5100,
                    37078,
                    7.271,
                    20230704
                ],
                [
                    1122,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    4100,
                    29799,
                    7.271,
                    20230704
                ],
                [
                    1123,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    9600,
                    69738,
                    7.271,
                    20230704
                ],
                [
                    1124,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    20300,
                    147530,
                    7.271,
                    20230704
                ],
                [
                    1125,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    20800,
                    151156,
                    7.271,
                    20230704
                ],
                [
                    1126,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    20800,
                    151213,
                    7.271,
                    20230704
                ],
                [
                    1127,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    7900,
                    57426,
                    7.271,
                    20230704
                ],
                [
                    1128,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    23600,
                    171537,
                    7.271,
                    20230704
                ],
                [
                    1129,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    20300,
                    147446,
                    7.271,
                    20230704
                ],
                [
                    1130,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    21700,
                    157737,
                    7.271,
                    20230704
                ],
                [
                    1300,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    302700,
                    2200588,
                    7.271,
                    20230704
                ],
                [
                    1301,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    302700,
                    2200588,
                    7.271,
                    20230704
                ],
                [
                    1302,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    45500,
                    330532,
                    7.271,
                    20230704
                ],
                [
                    1303,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    84700,
                    614894,
                    7.271,
                    20230704
                ],
                [
                    1304,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    28300,
                    205507,
                    7.271,
                    20230704
                ],
                [
                    1305,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    9300,
                    67562,
                    7.271,
                    20230704
                ],
                [
                    1306,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    53000,
                    384776,
                    7.271,
                    20230704
                ],
                [
                    1307,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    48200,
                    349967,
                    7.271,
                    20230704
                ],
                [
                    1308,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    22200,
                    161152,
                    7.27,
                    20230704
                ],
                [
                    1309,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    7400,
                    53679,
                    7.27,
                    20230704
                ],
                [
                    1310,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    12800,
                    92836,
                    7.27,
                    20230704
                ],
                [
                    1311,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    8900,
                    64560,
                    7.27,
                    20230704
                ],
                [
                    1312,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    16100,
                    116816,
                    7.27,
                    20230704
                ],
                [
                    1313,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    10200,
                    74048,
                    7.27,
                    20230704
                ],
                [
                    1314,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13500,
                    97948,
                    7.27,
                    20230704
                ],
                [
                    1315,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    5400,
                    39202,
                    7.27,
                    20230704
                ],
                [
                    1316,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    7000,
                    50808,
                    7.27,
                    20230704
                ],
                [
                    1317,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    89900,
                    652528,
                    7.27,
                    20230704
                ],
                [
                    1318,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    81300,
                    591030,
                    7.27,
                    20230704
                ],
                [
                    1319,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    600,
                    4669,
                    7.27,
                    20230704
                ],
                [
                    1320,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    7600,
                    55223,
                    7.27,
                    20230704
                ],
                [
                    1321,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    16000,
                    116317,
                    7.27,
                    20230704
                ],
                [
                    1322,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    10200,
                    74102,
                    7.27,
                    20230704
                ],
                [
                    1323,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    4700,
                    34133,
                    7.27,
                    20230704
                ],
                [
                    1324,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    368000,
                    2668851,
                    7.27,
                    20230704
                ],
                [
                    1325,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    7600,
                    55193,
                    7.27,
                    20230704
                ],
                [
                    1326,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    34600,
                    251195,
                    7.27,
                    20230704
                ],
                [
                    1327,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    27100,
                    196875,
                    7.27,
                    20230704
                ],
                [
                    1328,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    28800,
                    209083,
                    7.27,
                    20230704
                ],
                [
                    1329,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    13100,
                    95123,
                    7.27,
                    20230704
                ],
                [
                    1330,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    31900,
                    231618,
                    7.27,
                    20230704
                ],
                [
                    1331,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    17900,
                    129880,
                    7.27,
                    20230704
                ],
                [
                    1332,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    72300,
                    524851,
                    7.27,
                    20230704
                ],
                [
                    1333,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    12300,
                    89297,
                    7.27,
                    20230704
                ],
                [
                    1334,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    8600,
                    62428,
                    7.27,
                    20230704
                ],
                [
                    1335,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    12400,
                    90018,
                    7.27,
                    20230704
                ],
                [
                    1336,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    15600,
                    113237,
                    7.27,
                    20230704
                ],
                [
                    1337,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    8400,
                    60929,
                    7.27,
                    20230704
                ],
                [
                    1338,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    16000,
                    116059,
                    7.27,
                    20230704
                ],
                [
                    1339,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    22800,
                    165328,
                    7.27,
                    20230704
                ],
                [
                    1340,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    88600,
                    643199,
                    7.27,
                    20230704
                ],
                [
                    1341,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    19900,
                    144449,
                    7.269,
                    20230704
                ],
                [
                    1342,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    7600,
                    55175,
                    7.269,
                    20230704
                ],
                [
                    1343,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    11700,
                    84921,
                    7.269,
                    20230704
                ],
                [
                    1344,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    21200,
                    153761,
                    7.269,
                    20230704
                ],
                [
                    1345,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    23900,
                    173393,
                    7.269,
                    20230704
                ],
                [
                    1346,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13700,
                    99460,
                    7.269,
                    20230704
                ],
                [
                    1347,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    58700,
                    426167,
                    7.269,
                    20230704
                ],
                [
                    1348,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    9100,
                    66066,
                    7.269,
                    20230704
                ],
                [
                    1349,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    49600,
                    360111,
                    7.269,
                    20230704
                ],
                [
                    1350,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    37300,
                    270730,
                    7.269,
                    20230704
                ],
                [
                    1351,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    6200,
                    45007,
                    7.269,
                    20230704
                ],
                [
                    1352,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    14900,
                    108146,
                    7.269,
                    20230704
                ],
                [
                    1353,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    12600,
                    91424,
                    7.269,
                    20230704
                ],
                [
                    1354,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    93200,
                    675891,
                    7.269,
                    20230704
                ],
                [
                    1355,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13800,
                    100143,
                    7.269,
                    20230704
                ],
                [
                    1356,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    19100,
                    138641,
                    7.269,
                    20230704
                ],
                [
                    1357,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    19100,
                    138341,
                    7.269,
                    20230704
                ],
                [
                    1358,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    15400,
                    111700,
                    7.269,
                    20230704
                ],
                [
                    1359,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    15500,
                    112427,
                    7.269,
                    20230704
                ],
                [
                    1400,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    29600,
                    214556,
                    7.269,
                    20230704
                ],
                [
                    1401,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    6200,
                    44970,
                    7.269,
                    20230704
                ],
                [
                    1402,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    15000,
                    108900,
                    7.269,
                    20230704
                ],
                [
                    1403,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    117400,
                    851242,
                    7.269,
                    20230704
                ],
                [
                    1404,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    13700,
                    99434,
                    7.269,
                    20230704
                ],
                [
                    1405,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    12700,
                    92189,
                    7.269,
                    20230704
                ],
                [
                    1406,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    8800,
                    63888,
                    7.269,
                    20230704
                ],
                [
                    1407,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    107400,
                    779966,
                    7.269,
                    20230704
                ],
                [
                    1408,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    21300,
                    154758,
                    7.269,
                    20230704
                ],
                [
                    1409,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    16000,
                    116165,
                    7.269,
                    20230704
                ],
                [
                    1410,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    51200,
                    371821,
                    7.269,
                    20230704
                ],
                [
                    1411,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    24200,
                    175694,
                    7.269,
                    20230704
                ],
                [
                    1412,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    34100,
                    247712,
                    7.269,
                    20230704
                ],
                [
                    1413,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    23000,
                    167201,
                    7.269,
                    20230704
                ],
                [
                    1414,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    24100,
                    175044,
                    7.269,
                    20230704
                ],
                [
                    1415,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    35800,
                    259957,
                    7.269,
                    20230704
                ],
                [
                    1416,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    41100,
                    298796,
                    7.269,
                    20230704
                ],
                [
                    1417,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    50000,
                    363495,
                    7.269,
                    20230704
                ],
                [
                    1418,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    92300,
                    671254,
                    7.269,
                    20230704
                ],
                [
                    1419,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    32600,
                    237249,
                    7.269,
                    20230704
                ],
                [
                    1420,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    24900,
                    181158,
                    7.269,
                    20230704
                ],
                [
                    1421,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    129300,
                    940286,
                    7.269,
                    20230704
                ],
                [
                    1422,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    16400,
                    119350,
                    7.269,
                    20230704
                ],
                [
                    1423,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    21000,
                    152875,
                    7.269,
                    20230704
                ],
                [
                    1424,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    65500,
                    476106,
                    7.269,
                    20230704
                ],
                [
                    1425,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    93500,
                    680607,
                    7.269,
                    20230704
                ],
                [
                    1426,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    12600,
                    91627,
                    7.269,
                    20230704
                ],
                [
                    1427,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    15300,
                    111340,
                    7.269,
                    20230704
                ],
                [
                    1428,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    14300,
                    104092,
                    7.269,
                    20230704
                ],
                [
                    1429,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    36000,
                    262005,
                    7.269,
                    20230704
                ],
                [
                    1430,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    29300,
                    213196,
                    7.269,
                    20230704
                ],
                [
                    1431,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    11400,
                    82927,
                    7.269,
                    20230704
                ],
                [
                    1432,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    7000,
                    50951,
                    7.269,
                    20230704
                ],
                [
                    1433,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    10700,
                    77896,
                    7.269,
                    20230704
                ],
                [
                    1434,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    46700,
                    339965,
                    7.269,
                    20230704
                ],
                [
                    1435,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    24400,
                    177560,
                    7.269,
                    20230704
                ],
                [
                    1436,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    1100,
                    8003,
                    7.269,
                    20230704
                ],
                [
                    1437,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    64900,
                    472470,
                    7.269,
                    20230704
                ],
                [
                    1438,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    17400,
                    126661,
                    7.269,
                    20230704
                ],
                [
                    1439,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    33300,
                    242328,
                    7.269,
                    20230704
                ],
                [
                    1440,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    224400,
                    1633562,
                    7.269,
                    20230704
                ],
                [
                    1441,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    204800,
                    1491408,
                    7.269,
                    20230704
                ],
                [
                    1442,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    41700,
                    303628,
                    7.269,
                    20230704
                ],
                [
                    1443,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    26500,
                    192958,
                    7.269,
                    20230704
                ],
                [
                    1444,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    20900,
                    152206,
                    7.269,
                    20230704
                ],
                [
                    1445,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    49600,
                    361099,
                    7.27,
                    20230704
                ],
                [
                    1446,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    8900,
                    64818,
                    7.27,
                    20230704
                ],
                [
                    1447,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    46400,
                    338138,
                    7.27,
                    20230704
                ],
                [
                    1448,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    26500,
                    193161,
                    7.27,
                    20230704
                ],
                [
                    1449,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    25800,
                    188008,
                    7.27,
                    20230704
                ],
                [
                    1450,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    59000,
                    429926,
                    7.27,
                    20230704
                ],
                [
                    1451,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    98200,
                    714737,
                    7.27,
                    20230704
                ],
                [
                    1452,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    31500,
                    229303,
                    7.27,
                    20230704
                ],
                [
                    1453,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    56200,
                    408966,
                    7.27,
                    20230704
                ],
                [
                    1454,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    259000,
                    1883109,
                    7.27,
                    20230704
                ],
                [
                    1455,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    133800,
                    972744,
                    7.27,
                    20230704
                ],
                [
                    1456,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    45700,
                    332309,
                    7.27,
                    20230704
                ],
                [
                    1457,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    109100,
                    793412,
                    7.27,
                    20230704
                ],
                [
                    1458,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    4400,
                    31988,
                    7.27,
                    20230704
                ],
                [
                    1459,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    0,
                    0,
                    7.27,
                    20230704
                ],
                [
                    1500,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    339700,
                    2473016,
                    7.27,
                    20230704
                ]
            ],
            "date": 20230704,
            "yclose": 7.20
        },
        {
            "minute": [
                [
                    925,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    42300,
                    306682,
                    7.25,
                    20230703
                ],
                [
                    930,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    42300,
                    306682,
                    7.25,
                    20230703
                ],
                [
                    931,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    281900,
                    2047598,
                    7.262,
                    20230703
                ],
                [
                    932,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    204000,
                    1482637,
                    7.264,
                    20230703
                ],
                [
                    933,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    95400,
                    692691,
                    7.264,
                    20230703
                ],
                [
                    934,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    80900,
                    587030,
                    7.263,
                    20230703
                ],
                [
                    935,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    117700,
                    854657,
                    7.263,
                    20230703
                ],
                [
                    936,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    205300,
                    1492925,
                    7.264,
                    20230703
                ],
                [
                    937,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    667500,
                    4858990,
                    7.27,
                    20230703
                ],
                [
                    938,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    324700,
                    2367328,
                    7.274,
                    20230703
                ],
                [
                    939,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    234600,
                    1707964,
                    7.274,
                    20230703
                ],
                [
                    940,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    87000,
                    632895,
                    7.274,
                    20230703
                ],
                [
                    941,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    144500,
                    1051954,
                    7.275,
                    20230703
                ],
                [
                    942,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    100400,
                    730911,
                    7.275,
                    20230703
                ],
                [
                    943,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    212400,
                    1547187,
                    7.276,
                    20230703
                ],
                [
                    944,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    108600,
                    790710,
                    7.276,
                    20230703
                ],
                [
                    945,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    198600,
                    1446546,
                    7.276,
                    20230703
                ],
                [
                    946,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    94300,
                    686446,
                    7.276,
                    20230703
                ],
                [
                    947,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    201300,
                    1464318,
                    7.276,
                    20230703
                ],
                [
                    948,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    96300,
                    700487,
                    7.276,
                    20230703
                ],
                [
                    949,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    51000,
                    370937,
                    7.276,
                    20230703
                ],
                [
                    950,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    184900,
                    1345309,
                    7.276,
                    20230703
                ],
                [
                    951,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    535100,
                    3887071,
                    7.275,
                    20230703
                ],
                [
                    952,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    77800,
                    565608,
                    7.275,
                    20230703
                ],
                [
                    953,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    70200,
                    510357,
                    7.275,
                    20230703
                ],
                [
                    954,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    94300,
                    685829,
                    7.275,
                    20230703
                ],
                [
                    955,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    53900,
                    391985,
                    7.274,
                    20230703
                ],
                [
                    956,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    62100,
                    451377,
                    7.274,
                    20230703
                ],
                [
                    957,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    44300,
                    321804,
                    7.274,
                    20230703
                ],
                [
                    958,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    357200,
                    2594561,
                    7.273,
                    20230703
                ],
                [
                    959,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    93400,
                    678095,
                    7.273,
                    20230703
                ],
                [
                    1000,
                    7.25,
                    7.25,
                    7.25,
                    7.25,
                    248000,
                    1799419,
                    7.272,
                    20230703
                ],
                [
                    1001,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    145500,
                    1058187,
                    7.272,
                    20230703
                ],
                [
                    1002,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    149100,
                    1084909,
                    7.273,
                    20230703
                ],
                [
                    1003,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    44600,
                    324216,
                    7.273,
                    20230703
                ],
                [
                    1004,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    47000,
                    341742,
                    7.273,
                    20230703
                ],
                [
                    1005,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    40900,
                    297319,
                    7.272,
                    20230703
                ],
                [
                    1006,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    32800,
                    238449,
                    7.272,
                    20230703
                ],
                [
                    1007,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    42900,
                    311789,
                    7.272,
                    20230703
                ],
                [
                    1008,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    84700,
                    615812,
                    7.272,
                    20230703
                ],
                [
                    1009,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    34900,
                    253572,
                    7.272,
                    20230703
                ],
                [
                    1010,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    58000,
                    421574,
                    7.272,
                    20230703
                ],
                [
                    1011,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    82200,
                    597757,
                    7.272,
                    20230703
                ],
                [
                    1012,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    38400,
                    279279,
                    7.272,
                    20230703
                ],
                [
                    1013,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    74800,
                    544122,
                    7.272,
                    20230703
                ],
                [
                    1014,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    404200,
                    2942491,
                    7.273,
                    20230703
                ],
                [
                    1015,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    47600,
                    346854,
                    7.273,
                    20230703
                ],
                [
                    1016,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    22000,
                    160289,
                    7.273,
                    20230703
                ],
                [
                    1017,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    127700,
                    929404,
                    7.273,
                    20230703
                ],
                [
                    1018,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    278000,
                    2022768,
                    7.273,
                    20230703
                ],
                [
                    1019,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    11600,
                    84417,
                    7.273,
                    20230703
                ],
                [
                    1020,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    64700,
                    470664,
                    7.273,
                    20230703
                ],
                [
                    1021,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    23300,
                    169430,
                    7.273,
                    20230703
                ],
                [
                    1022,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    33800,
                    245957,
                    7.273,
                    20230703
                ],
                [
                    1023,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    28400,
                    206733,
                    7.273,
                    20230703
                ],
                [
                    1024,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    146900,
                    1068140,
                    7.273,
                    20230703
                ],
                [
                    1025,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    66100,
                    481063,
                    7.273,
                    20230703
                ],
                [
                    1026,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    74600,
                    543332,
                    7.273,
                    20230703
                ],
                [
                    1027,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    81400,
                    593028,
                    7.273,
                    20230703
                ],
                [
                    1028,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    50900,
                    370503,
                    7.274,
                    20230703
                ],
                [
                    1029,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    35500,
                    258438,
                    7.274,
                    20230703
                ],
                [
                    1030,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    34600,
                    251904,
                    7.274,
                    20230703
                ],
                [
                    1031,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    20900,
                    152175,
                    7.274,
                    20230703
                ],
                [
                    1032,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    45500,
                    331264,
                    7.274,
                    20230703
                ],
                [
                    1033,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    37800,
                    275325,
                    7.274,
                    20230703
                ],
                [
                    1034,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    56400,
                    410538,
                    7.274,
                    20230703
                ],
                [
                    1035,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    10700,
                    77885,
                    7.274,
                    20230703
                ],
                [
                    1036,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    12800,
                    93183,
                    7.274,
                    20230703
                ],
                [
                    1037,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    51700,
                    375892,
                    7.274,
                    20230703
                ],
                [
                    1038,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    33600,
                    244543,
                    7.274,
                    20230703
                ],
                [
                    1039,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    95000,
                    691661,
                    7.274,
                    20230703
                ],
                [
                    1040,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    77200,
                    562006,
                    7.274,
                    20230703
                ],
                [
                    1041,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    47200,
                    343770,
                    7.274,
                    20230703
                ],
                [
                    1042,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    6300,
                    45873,
                    7.274,
                    20230703
                ],
                [
                    1043,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    5100,
                    37159,
                    7.274,
                    20230703
                ],
                [
                    1044,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    8700,
                    63422,
                    7.274,
                    20230703
                ],
                [
                    1045,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    19200,
                    139935,
                    7.274,
                    20230703
                ],
                [
                    1046,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    23400,
                    170508,
                    7.274,
                    20230703
                ],
                [
                    1047,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    35100,
                    255811,
                    7.274,
                    20230703
                ],
                [
                    1048,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    8500,
                    61939,
                    7.274,
                    20230703
                ],
                [
                    1049,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    69600,
                    507141,
                    7.274,
                    20230703
                ],
                [
                    1050,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    52200,
                    380188,
                    7.274,
                    20230703
                ],
                [
                    1051,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    42000,
                    306031,
                    7.274,
                    20230703
                ],
                [
                    1052,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    28000,
                    203863,
                    7.274,
                    20230703
                ],
                [
                    1053,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    114100,
                    830680,
                    7.274,
                    20230703
                ],
                [
                    1054,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    22100,
                    160954,
                    7.274,
                    20230703
                ],
                [
                    1055,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    25800,
                    187868,
                    7.275,
                    20230703
                ],
                [
                    1056,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    13000,
                    94656,
                    7.275,
                    20230703
                ],
                [
                    1057,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    42400,
                    308890,
                    7.275,
                    20230703
                ],
                [
                    1058,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    18700,
                    136552,
                    7.275,
                    20230703
                ],
                [
                    1059,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    13500,
                    98327,
                    7.275,
                    20230703
                ],
                [
                    1100,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    16900,
                    123144,
                    7.275,
                    20230703
                ],
                [
                    1101,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    5300,
                    38618,
                    7.275,
                    20230703
                ],
                [
                    1102,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    165400,
                    1204125,
                    7.275,
                    20230703
                ],
                [
                    1103,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    281600,
                    2049670,
                    7.275,
                    20230703
                ],
                [
                    1104,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    14000,
                    101919,
                    7.275,
                    20230703
                ],
                [
                    1105,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    133100,
                    967666,
                    7.275,
                    20230703
                ],
                [
                    1106,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    188500,
                    1370406,
                    7.275,
                    20230703
                ],
                [
                    1107,
                    7.26,
                    7.26,
                    7.26,
                    7.26,
                    130200,
                    946004,
                    7.275,
                    20230703
                ],
                [
                    1108,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    171300,
                    1245543,
                    7.275,
                    20230703
                ],
                [
                    1109,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    200900,
                    1460676,
                    7.274,
                    20230703
                ],
                [
                    1110,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    287200,
                    2090369,
                    7.275,
                    20230703
                ],
                [
                    1111,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    117900,
                    857420,
                    7.275,
                    20230703
                ],
                [
                    1112,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    228700,
                    1663784,
                    7.275,
                    20230703
                ],
                [
                    1113,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    115700,
                    841167,
                    7.275,
                    20230703
                ],
                [
                    1114,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    150200,
                    1092286,
                    7.274,
                    20230703
                ],
                [
                    1115,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    61600,
                    448323,
                    7.274,
                    20230703
                ],
                [
                    1116,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    17800,
                    129587,
                    7.275,
                    20230703
                ],
                [
                    1117,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    17100,
                    124370,
                    7.275,
                    20230703
                ],
                [
                    1118,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    17800,
                    129475,
                    7.275,
                    20230703
                ],
                [
                    1119,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    30200,
                    219807,
                    7.275,
                    20230703
                ],
                [
                    1120,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    18200,
                    132581,
                    7.275,
                    20230703
                ],
                [
                    1121,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    9800,
                    71441,
                    7.275,
                    20230703
                ],
                [
                    1122,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    67300,
                    489871,
                    7.275,
                    20230703
                ],
                [
                    1123,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    15400,
                    112064,
                    7.275,
                    20230703
                ],
                [
                    1124,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    147100,
                    1070783,
                    7.275,
                    20230703
                ],
                [
                    1125,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    48800,
                    355153,
                    7.275,
                    20230703
                ],
                [
                    1126,
                    7.27,
                    7.27,
                    7.27,
                    7.27,
                    45400,
                    330332,
                    7.275,
                    20230703
                ],
                [
                    1127,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    359700,
                    2618814,
                    7.275,
                    20230703
                ],
                [
                    1128,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    85100,
                    620377,
                    7.275,
                    20230703
                ],
                [
                    1129,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    125200,
                    912587,
                    7.275,
                    20230703
                ],
                [
                    1130,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    124500,
                    907603,
                    7.275,
                    20230703
                ],
                [
                    1300,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    355800,
                    2596831,
                    7.276,
                    20230703
                ],
                [
                    1301,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    355800,
                    2596831,
                    7.276,
                    20230703
                ],
                [
                    1302,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    74800,
                    545509,
                    7.276,
                    20230703
                ],
                [
                    1303,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    265600,
                    1936651,
                    7.276,
                    20230703
                ],
                [
                    1304,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    43400,
                    316258,
                    7.276,
                    20230703
                ],
                [
                    1305,
                    7.28,
                    7.28,
                    7.28,
                    7.28,
                    14800,
                    107897,
                    7.276,
                    20230703
                ],
                [
                    1306,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    62300,
                    454669,
                    7.276,
                    20230703
                ],
                [
                    1307,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    61300,
                    447361,
                    7.277,
                    20230703
                ],
                [
                    1308,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    16500,
                    120319,
                    7.277,
                    20230703
                ],
                [
                    1309,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    56600,
                    412946,
                    7.277,
                    20230703
                ],
                [
                    1310,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    22600,
                    164925,
                    7.277,
                    20230703
                ],
                [
                    1311,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    10000,
                    72950,
                    7.277,
                    20230703
                ],
                [
                    1312,
                    7.29,
                    7.29,
                    7.29,
                    7.29,
                    999900,
                    7305534,
                    7.279,
                    20230703
                ],
                [
                    1313,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    38300,
                    280002,
                    7.279,
                    20230703
                ],
                [
                    1314,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    36100,
                    263779,
                    7.279,
                    20230703
                ],
                [
                    1315,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    112700,
                    824079,
                    7.279,
                    20230703
                ],
                [
                    1316,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    16200,
                    118368,
                    7.279,
                    20230703
                ],
                [
                    1317,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    18600,
                    135797,
                    7.279,
                    20230703
                ],
                [
                    1318,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    92500,
                    676218,
                    7.279,
                    20230703
                ],
                [
                    1319,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    10400,
                    76071,
                    7.28,
                    20230703
                ],
                [
                    1320,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    44400,
                    324678,
                    7.28,
                    20230703
                ],
                [
                    1321,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    53400,
                    390761,
                    7.28,
                    20230703
                ],
                [
                    1322,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    304500,
                    2226059,
                    7.28,
                    20230703
                ],
                [
                    1323,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    38900,
                    284250,
                    7.28,
                    20230703
                ],
                [
                    1324,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    38300,
                    279826,
                    7.281,
                    20230703
                ],
                [
                    1325,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    15400,
                    112493,
                    7.281,
                    20230703
                ],
                [
                    1326,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    8900,
                    65028,
                    7.281,
                    20230703
                ],
                [
                    1327,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    67600,
                    493804,
                    7.281,
                    20230703
                ],
                [
                    1328,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    65400,
                    478063,
                    7.281,
                    20230703
                ],
                [
                    1329,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    2200,
                    16082,
                    7.281,
                    20230703
                ],
                [
                    1330,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    23300,
                    170279,
                    7.281,
                    20230703
                ],
                [
                    1331,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    15400,
                    112564,
                    7.281,
                    20230703
                ],
                [
                    1332,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    163100,
                    1192474,
                    7.281,
                    20230703
                ],
                [
                    1333,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    27200,
                    199050,
                    7.281,
                    20230703
                ],
                [
                    1334,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    8300,
                    60702,
                    7.281,
                    20230703
                ],
                [
                    1335,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    450800,
                    3299813,
                    7.282,
                    20230703
                ],
                [
                    1336,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    141800,
                    1037947,
                    7.283,
                    20230703
                ],
                [
                    1337,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    45900,
                    336009,
                    7.283,
                    20230703
                ],
                [
                    1338,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    7300,
                    53436,
                    7.283,
                    20230703
                ],
                [
                    1339,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    23400,
                    171235,
                    7.283,
                    20230703
                ],
                [
                    1340,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    17200,
                    125818,
                    7.283,
                    20230703
                ],
                [
                    1341,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    10100,
                    73905,
                    7.283,
                    20230703
                ],
                [
                    1342,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    32100,
                    234819,
                    7.283,
                    20230703
                ],
                [
                    1343,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    141800,
                    1037897,
                    7.283,
                    20230703
                ],
                [
                    1344,
                    7.33,
                    7.33,
                    7.33,
                    7.33,
                    23500,
                    172255,
                    7.283,
                    20230703
                ],
                [
                    1345,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    16000,
                    117155,
                    7.283,
                    20230703
                ],
                [
                    1346,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    120900,
                    885003,
                    7.284,
                    20230703
                ],
                [
                    1347,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    14900,
                    109011,
                    7.284,
                    20230703
                ],
                [
                    1348,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    23200,
                    169740,
                    7.284,
                    20230703
                ],
                [
                    1349,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    12900,
                    94394,
                    7.284,
                    20230703
                ],
                [
                    1350,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    19000,
                    139045,
                    7.284,
                    20230703
                ],
                [
                    1351,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    36600,
                    267905,
                    7.284,
                    20230703
                ],
                [
                    1352,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    313100,
                    2288790,
                    7.284,
                    20230703
                ],
                [
                    1353,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    83200,
                    608907,
                    7.285,
                    20230703
                ],
                [
                    1354,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    74700,
                    547081,
                    7.285,
                    20230703
                ],
                [
                    1355,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    23800,
                    174204,
                    7.285,
                    20230703
                ],
                [
                    1356,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    31500,
                    230576,
                    7.285,
                    20230703
                ],
                [
                    1357,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    19300,
                    141280,
                    7.285,
                    20230703
                ],
                [
                    1358,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    9700,
                    71030,
                    7.285,
                    20230703
                ],
                [
                    1359,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    39000,
                    285698,
                    7.285,
                    20230703
                ],
                [
                    1400,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    15700,
                    114957,
                    7.285,
                    20230703
                ],
                [
                    1401,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    162700,
                    1191430,
                    7.285,
                    20230703
                ],
                [
                    1402,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    10700,
                    78327,
                    7.285,
                    20230703
                ],
                [
                    1403,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    111000,
                    811858,
                    7.286,
                    20230703
                ],
                [
                    1404,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    33000,
                    241485,
                    7.286,
                    20230703
                ],
                [
                    1405,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    8400,
                    61454,
                    7.286,
                    20230703
                ],
                [
                    1406,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    7100,
                    51656,
                    7.286,
                    20230703
                ],
                [
                    1407,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    59200,
                    433201,
                    7.286,
                    20230703
                ],
                [
                    1408,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    45600,
                    333736,
                    7.286,
                    20230703
                ],
                [
                    1409,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    16700,
                    122188,
                    7.286,
                    20230703
                ],
                [
                    1410,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    16000,
                    117042,
                    7.286,
                    20230703
                ],
                [
                    1411,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    185000,
                    1352612,
                    7.286,
                    20230703
                ],
                [
                    1412,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    129800,
                    949495,
                    7.286,
                    20230703
                ],
                [
                    1413,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    24300,
                    177802,
                    7.286,
                    20230703
                ],
                [
                    1414,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    4400,
                    32173,
                    7.286,
                    20230703
                ],
                [
                    1415,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    11000,
                    80414,
                    7.286,
                    20230703
                ],
                [
                    1416,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    48100,
                    351718,
                    7.287,
                    20230703
                ],
                [
                    1417,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    9800,
                    71670,
                    7.287,
                    20230703
                ],
                [
                    1418,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    31200,
                    228086,
                    7.287,
                    20230703
                ],
                [
                    1419,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    19500,
                    142559,
                    7.287,
                    20230703
                ],
                [
                    1420,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    18900,
                    138188,
                    7.287,
                    20230703
                ],
                [
                    1421,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    11500,
                    84069,
                    7.287,
                    20230703
                ],
                [
                    1422,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    13600,
                    99429,
                    7.287,
                    20230703
                ],
                [
                    1423,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    31200,
                    228285,
                    7.287,
                    20230703
                ],
                [
                    1424,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    71800,
                    525520,
                    7.287,
                    20230703
                ],
                [
                    1425,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    99500,
                    728002,
                    7.287,
                    20230703
                ],
                [
                    1426,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    15600,
                    114099,
                    7.287,
                    20230703
                ],
                [
                    1427,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    15100,
                    110429,
                    7.287,
                    20230703
                ],
                [
                    1428,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    37300,
                    272947,
                    7.287,
                    20230703
                ],
                [
                    1429,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    27600,
                    201998,
                    7.287,
                    20230703
                ],
                [
                    1430,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    42100,
                    308133,
                    7.287,
                    20230703
                ],
                [
                    1431,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    42800,
                    312933,
                    7.287,
                    20230703
                ],
                [
                    1432,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    9900,
                    72408,
                    7.287,
                    20230703
                ],
                [
                    1433,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    16500,
                    120674,
                    7.287,
                    20230703
                ],
                [
                    1434,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    8000,
                    58492,
                    7.287,
                    20230703
                ],
                [
                    1435,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    7300,
                    53399,
                    7.287,
                    20230703
                ],
                [
                    1436,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    15900,
                    116306,
                    7.287,
                    20230703
                ],
                [
                    1437,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    11100,
                    81176,
                    7.287,
                    20230703
                ],
                [
                    1438,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    37800,
                    276382,
                    7.287,
                    20230703
                ],
                [
                    1439,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    240500,
                    1760239,
                    7.288,
                    20230703
                ],
                [
                    1440,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    8200,
                    59964,
                    7.288,
                    20230703
                ],
                [
                    1441,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    22300,
                    163057,
                    7.288,
                    20230703
                ],
                [
                    1442,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    22300,
                    163068,
                    7.288,
                    20230703
                ],
                [
                    1443,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    21100,
                    154379,
                    7.288,
                    20230703
                ],
                [
                    1444,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    23800,
                    174158,
                    7.288,
                    20230703
                ],
                [
                    1445,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    13400,
                    97991,
                    7.288,
                    20230703
                ],
                [
                    1446,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    137100,
                    1002261,
                    7.288,
                    20230703
                ],
                [
                    1447,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    89200,
                    652090,
                    7.288,
                    20230703
                ],
                [
                    1448,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    12900,
                    94374,
                    7.288,
                    20230703
                ],
                [
                    1449,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    95200,
                    695967,
                    7.288,
                    20230703
                ],
                [
                    1450,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    115200,
                    842354,
                    7.289,
                    20230703
                ],
                [
                    1451,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    190800,
                    1396309,
                    7.289,
                    20230703
                ],
                [
                    1452,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    75400,
                    551635,
                    7.289,
                    20230703
                ],
                [
                    1453,
                    7.31,
                    7.31,
                    7.31,
                    7.31,
                    208200,
                    1522926,
                    7.289,
                    20230703
                ],
                [
                    1454,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    132200,
                    966344,
                    7.289,
                    20230703
                ],
                [
                    1455,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    83300,
                    608805,
                    7.289,
                    20230703
                ],
                [
                    1456,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    175100,
                    1278946,
                    7.29,
                    20230703
                ],
                [
                    1457,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    170500,
                    1245036,
                    7.29,
                    20230703
                ],
                [
                    1458,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    5500,
                    40150,
                    7.29,
                    20230703
                ],
                [
                    1459,
                    7.3,
                    7.3,
                    7.3,
                    7.3,
                    0,
                    0,
                    7.29,
                    20230703
                ],
                [
                    1500,
                    7.32,
                    7.32,
                    7.32,
                    7.32,
                    421000,
                    3081720,
                    7.29,
                    20230703
                ]
            ],
            "date": 20230703,
            "yclose": 7.25
        }
    ],
    "code": 0
}



